Maple Leaf Cement Factory Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 93.200 | 96.500 | 93.010 | 95.890 | 95.890 | 3,258,567 |
| 2025-10-30 | 92.980 | 93.800 | 90.550 | 92.150 | 92.150 | 3,996,884 |
| 2025-10-29 | 94.130 | 95.400 | 92.000 | 92.290 | 92.290 | 2,028,851 |
| 2025-10-28 | 97.000 | 98.980 | 93.000 | 94.130 | 94.130 | 2,942,175 |
| 2025-10-27 | 97.500 | 98.990 | 95.100 | 97.840 | 97.840 | 1,837,866 |
| 2025-10-24 | 99.200 | 99.800 | 96.920 | 97.500 | 97.500 | 2,144,532 |
| 2025-10-23 | 101.60 | 101.60 | 97.520 | 98.840 | 98.840 | 2,909,047 |
| 2025-10-22 | 102.10 | 102.70 | 100.50 | 101.10 | 101.10 | 2,395,660 |
| 2025-10-21 | 101.40 | 102.55 | 101.01 | 101.38 | 101.38 | 3,080,039 |
| 2025-10-20 | 102.00 | 102.38 | 100.01 | 101.40 | 101.40 | 3,162,526 |
| 2025-10-17 | 102.70 | 103.90 | 100.00 | 100.96 | 100.96 | 5,954,788 |
| 2025-10-16 | 103.48 | 104.87 | 102.05 | 102.54 | 102.54 | 7,301,562 |
| 2025-10-15 | 107.49 | 107.49 | 102.01 | 102.47 | 102.47 | 5,098,090 |
| 2025-10-14 | 104.30 | 106.00 | 102.39 | 105.57 | 105.57 | 5,605,124 |
| 2025-10-13 | 102.11 | 104.70 | 98.600 | 100.47 | 100.47 | 11,175,630 |
| 2025-10-10 | 102.00 | 106.79 | 99.500 | 105.00 | 105.00 | 5,221,281 |
| 2025-10-09 | 104.10 | 105.84 | 100.50 | 102.10 | 102.10 | 3,419,709 |
| 2025-10-08 | 105.50 | 106.60 | 104.00 | 104.14 | 104.14 | 2,215,884 |
| 2025-10-07 | 107.37 | 107.90 | 105.40 | 105.80 | 105.80 | 2,227,339 |
| 2025-10-06 | 108.90 | 108.90 | 106.25 | 107.35 | 107.35 | 3,045,097 |
| 2025-10-03 | 108.56 | 112.00 | 108.10 | 108.91 | 108.91 | 6,723,576 |
| 2025-10-02 | 108.97 | 109.40 | 107.70 | 107.97 | 107.97 | 2,510,511 |
| 2025-10-01 | 110.10 | 110.30 | 107.02 | 108.59 | 108.59 | 4,744,326 |
| 2025-09-30 | 108.78 | 111.51 | 107.77 | 109.61 | 109.61 | 9,749,794 |
| 2025-09-29 | 111.00 | 111.30 | 107.99 | 108.78 | 108.78 | 3,900,367 |
| 2025-09-26 | 107.55 | 113.50 | 107.55 | 110.77 | 110.77 | 14,195,919 |
| 2025-09-25 | 107.92 | 108.49 | 107.15 | 107.48 | 107.48 | 2,145,227 |
| 2025-09-24 | 107.50 | 108.95 | 107.00 | 107.48 | 107.48 | 3,037,327 |
| 2025-09-23 | 106.80 | 108.49 | 105.90 | 106.97 | 106.97 | 2,666,753 |
| 2025-09-22 | 107.50 | 109.60 | 105.00 | 105.94 | 105.94 | 3,466,660 |
| 2025-09-19 | 108.00 | 108.69 | 103.01 | 107.53 | 107.53 | 3,522,156 |
| 2025-09-18 | 108.47 | 109.75 | 107.50 | 108.13 | 108.13 | 5,677,606 |
| 2025-09-17 | 106.72 | 107.99 | 105.10 | 107.15 | 107.15 | 5,729,029 |
| 2025-09-16 | 105.98 | 107.60 | 105.74 | 106.13 | 106.13 | 4,746,783 |
| 2025-09-15 | 102.50 | 106.20 | 102.00 | 105.50 | 105.50 | 4,869,255 |
| 2025-09-12 | 106.24 | 106.98 | 101.01 | 102.35 | 102.35 | 8,399,946 |
| 2025-09-11 | 106.95 | 108.75 | 106.00 | 106.24 | 106.24 | 3,829,794 |
| 2025-09-10 | 107.00 | 108.48 | 105.99 | 106.84 | 106.84 | 7,107,537 |
| 2025-09-09 | 108.99 | 109.24 | 105.83 | 107.06 | 107.06 | 6,032,009 |
| 2025-09-08 | 110.51 | 114.50 | 107.10 | 109.13 | 109.13 | 12,992,430 |
| 2025-09-05 | 105.98 | 110.99 | 105.70 | 109.33 | 109.33 | 14,764,166 |
| 2025-09-04 | 104.74 | 107.80 | 104.00 | 105.98 | 105.98 | 10,161,321 |
| 2025-09-03 | 103.86 | 105.94 | 103.25 | 103.80 | 103.80 | 5,694,921 |
| 2025-09-02 | 104.80 | 105.75 | 103.20 | 103.77 | 103.77 | 5,074,570 |
| 2025-09-01 | 103.00 | 106.74 | 100.40 | 104.83 | 104.83 | 12,381,080 |
| 2025-08-29 | 96.260 | 105.10 | 96.050 | 102.68 | 102.68 | 19,323,994 |
| 2025-08-28 | 94.880 | 96.250 | 93.140 | 95.860 | 95.860 | 3,784,353 |
| 2025-08-27 | 96.940 | 96.940 | 93.840 | 94.150 | 94.150 | 4,478,123 |
| 2025-08-26 | 95.310 | 98.000 | 94.640 | 96.200 | 96.200 | 6,671,215 |
| 2025-08-25 | 96.000 | 96.000 | 94.450 | 94.640 | 94.640 | 1,777,164 |
| 2025-08-22 | 94.240 | 97.790 | 93.600 | 95.320 | 95.320 | 8,317,198 |
| 2025-08-21 | 93.940 | 96.500 | 91.500 | 93.780 | 93.780 | 14,950,735 |
| 2025-08-20 | 92.950 | 94.900 | 91.400 | 93.040 | 93.040 | 5,585,020 |
| 2025-08-19 | 89.990 | 95.450 | 89.750 | 92.490 | 92.490 | 20,615,859 |
| 2025-08-18 | 85.750 | 90.080 | 85.750 | 89.550 | 89.550 | 14,553,820 |
| 2025-08-15 | 86.500 | 87.240 | 85.510 | 85.950 | 85.950 | 2,468,596 |
| 2025-08-13 | 85.880 | 87.500 | 85.100 | 85.980 | 85.980 | 10,464,915 |
| 2025-08-12 | 84.650 | 86.500 | 84.100 | 85.660 | 85.660 | 8,204,992 |
| 2025-08-11 | 83.750 | 85.000 | 82.000 | 84.580 | 84.580 | 4,068,468 |
| 2025-08-08 | 83.550 | 84.000 | 82.060 | 83.190 | 83.190 | 3,883,865 |
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.