Maple Leaf Cement Factory Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 122.30 | 122.40 | 120.00 | 120.30 | 120.30 | 4,011,367 |
| 2026-01-22 | 120.87 | 123.50 | 120.00 | 122.18 | 122.18 | 8,929,196 |
| 2026-01-21 | 122.90 | 123.80 | 120.00 | 120.60 | 120.60 | 8,151,363 |
| 2026-01-20 | 119.40 | 123.25 | 118.25 | 122.48 | 122.48 | 18,462,080 |
| 2026-01-19 | 116.40 | 119.45 | 116.26 | 118.95 | 118.95 | 6,893,560 |
| 2026-01-16 | 115.61 | 117.90 | 115.50 | 115.93 | 115.93 | 5,383,244 |
| 2026-01-15 | 117.49 | 118.00 | 114.20 | 115.07 | 115.07 | 5,799,356 |
| 2026-01-14 | 118.10 | 119.73 | 116.66 | 116.94 | 116.94 | 7,421,312 |
| 2026-01-13 | 117.32 | 118.70 | 116.55 | 117.79 | 117.79 | 7,908,210 |
| 2026-01-12 | 117.99 | 120.00 | 116.65 | 117.29 | 117.29 | 6,048,415 |
| 2026-01-09 | 120.20 | 120.20 | 117.00 | 117.99 | 117.99 | 5,443,365 |
| 2026-01-08 | 121.44 | 122.95 | 118.60 | 119.69 | 119.69 | 7,927,503 |
| 2026-01-07 | 118.76 | 122.25 | 118.76 | 120.89 | 120.89 | 10,874,404 |
| 2026-01-06 | 117.25 | 120.01 | 116.30 | 118.76 | 118.76 | 10,007,000 |
| 2026-01-05 | 116.76 | 120.80 | 116.35 | 116.85 | 116.85 | 12,370,810 |
| 2026-01-02 | 118.54 | 119.40 | 116.30 | 116.76 | 116.76 | 5,760,092 |
| 2026-01-01 | 118.02 | 119.69 | 117.11 | 118.05 | 118.05 | 3,693,932 |
| 2025-12-31 | 121.00 | 121.50 | 115.00 | 117.43 | 117.43 | 12,221,022 |
| 2025-12-30 | 121.49 | 122.29 | 118.90 | 119.48 | 119.48 | 3,932,226 |
| 2025-12-29 | 123.00 | 125.00 | 120.50 | 121.49 | 121.49 | 4,432,371 |
| 2025-12-26 | 117.86 | 125.00 | 117.00 | 121.94 | 121.94 | 11,104,540 |
| 2025-12-24 | 118.66 | 119.25 | 116.95 | 117.26 | 117.26 | 2,644,654 |
| 2025-12-23 | 119.50 | 120.75 | 117.00 | 117.91 | 117.91 | 4,149,040 |
| 2025-12-22 | 118.70 | 122.54 | 117.00 | 119.31 | 119.31 | 12,631,510 |
| 2025-12-19 | 125.00 | 125.47 | 117.50 | 118.98 | 118.98 | 11,761,470 |
| 2025-12-18 | 128.34 | 129.94 | 123.00 | 123.93 | 123.93 | 12,515,509 |
| 2025-12-17 | 126.39 | 130.50 | 126.07 | 127.13 | 127.13 | 8,788,354 |
| 2025-12-16 | 132.90 | 132.90 | 125.50 | 126.40 | 126.40 | 12,590,790 |
| 2025-12-15 | 124.00 | 132.99 | 123.00 | 130.38 | 130.38 | 22,034,039 |
| 2025-12-12 | 119.80 | 124.25 | 118.00 | 123.34 | 123.34 | 10,495,201 |
| 2025-12-11 | 123.60 | 126.35 | 118.61 | 119.53 | 119.53 | 22,621,137 |
| 2025-12-10 | 111.00 | 122.02 | 111.00 | 122.02 | 122.02 | 22,694,037 |
| 2025-12-09 | 106.50 | 111.98 | 106.26 | 110.93 | 110.93 | 26,095,711 |
| 2025-12-08 | 105.11 | 106.89 | 104.80 | 105.98 | 105.98 | 5,457,026 |
| 2025-12-05 | 106.00 | 107.24 | 104.61 | 105.11 | 105.11 | 8,064,109 |
| 2025-12-04 | 104.94 | 105.90 | 103.82 | 104.82 | 104.82 | 5,761,447 |
| 2025-12-03 | 106.00 | 106.25 | 103.90 | 104.12 | 104.12 | 4,056,334 |
| 2025-12-02 | 105.90 | 107.97 | 104.12 | 105.39 | 105.39 | 9,519,361 |
| 2025-12-01 | 105.00 | 106.50 | 103.60 | 105.30 | 105.30 | 7,568,979 |
| 2025-11-28 | 104.90 | 106.00 | 104.11 | 105.40 | 105.40 | 7,799,344 |
| 2025-11-27 | 102.50 | 105.00 | 102.50 | 104.60 | 104.60 | 4,707,541 |
| 2025-11-26 | 103.10 | 103.50 | 99.500 | 102.49 | 102.49 | 7,524,515 |
| 2025-11-25 | 104.67 | 105.25 | 102.60 | 103.06 | 103.06 | 3,213,506 |
| 2025-11-24 | 102.90 | 105.18 | 102.00 | 104.67 | 104.67 | 5,800,345 |
| 2025-11-21 | 105.10 | 106.00 | 102.00 | 102.78 | 102.78 | 4,796,688 |
| 2025-11-20 | 105.48 | 107.05 | 103.83 | 105.72 | 105.72 | 9,700,956 |
| 2025-11-19 | 102.88 | 108.39 | 100.63 | 104.46 | 104.46 | 25,418,565 |
| 2025-11-18 | 102.99 | 105.89 | 99.200 | 101.14 | 101.14 | 20,223,600 |
| 2025-11-17 | 105.47 | 105.90 | 101.82 | 102.59 | 102.59 | 14,287,400 |
| 2025-11-14 | 105.00 | 108.00 | 103.30 | 105.79 | 105.79 | 27,755,407 |
| 2025-11-13 | 92.900 | 99.150 | 92.900 | 99.150 | 99.150 | 22,759,448 |
| 2025-11-12 | 90.820 | 92.490 | 89.750 | 90.140 | 90.140 | 3,410,337 |
| 2025-11-11 | 95.470 | 95.470 | 89.750 | 90.380 | 90.380 | 5,808,627 |
| 2025-11-10 | 92.500 | 96.480 | 91.010 | 94.450 | 94.450 | 5,872,627 |
| 2025-11-07 | 91.990 | 93.390 | 91.010 | 91.290 | 91.290 | 3,190,763 |
| 2025-11-06 | 95.900 | 95.900 | 90.500 | 91.830 | 91.830 | 3,126,303 |
| 2025-11-05 | 95.350 | 96.000 | 92.250 | 94.370 | 94.370 | 4,525,576 |
| 2025-11-04 | 97.200 | 97.500 | 94.900 | 95.350 | 95.350 | 2,172,659 |
| 2025-11-03 | 96.600 | 98.000 | 95.980 | 97.010 | 97.010 | 2,120,136 |
| 2025-10-31 | 93.200 | 96.500 | 93.010 | 95.890 | 95.890 | 3,258,567 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-17 | 0.4239 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.