Maple Leaf Cement Factory Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 85.510 | 85.750 | 82.210 | 83.300 | 83.300 | 6,886,062 |
| 2025-08-06 | 84.450 | 85.900 | 84.200 | 85.080 | 85.080 | 5,518,269 |
| 2025-08-05 | 85.250 | 86.750 | 84.200 | 84.410 | 84.410 | 9,577,738 |
| 2025-08-04 | 83.890 | 85.540 | 83.230 | 84.980 | 84.980 | 12,138,160 |
| 2025-08-01 | 81.760 | 84.050 | 81.110 | 82.710 | 82.710 | 7,083,559 |
| 2025-07-31 | 80.000 | 81.970 | 79.000 | 81.350 | 81.350 | 4,855,419 |
| 2025-07-30 | 82.260 | 83.000 | 78.110 | 79.620 | 79.620 | 14,501,544 |
| 2025-07-29 | 83.650 | 83.890 | 81.010 | 81.750 | 81.750 | 3,562,736 |
| 2025-07-28 | 82.480 | 84.010 | 81.600 | 83.300 | 83.300 | 5,729,101 |
| 2025-07-25 | 82.880 | 83.000 | 81.300 | 81.540 | 81.540 | 3,166,984 |
| 2025-07-24 | 83.390 | 83.500 | 82.100 | 82.510 | 82.510 | 1,958,654 |
| 2025-07-23 | 84.160 | 84.200 | 82.450 | 82.720 | 82.720 | 3,017,793 |
| 2025-07-22 | 83.200 | 84.550 | 83.190 | 83.570 | 83.570 | 4,404,946 |
| 2025-07-21 | 84.800 | 84.800 | 83.030 | 83.190 | 83.190 | 1,874,506 |
| 2025-07-18 | 85.430 | 85.990 | 83.000 | 84.020 | 84.020 | 4,598,030 |
| 2025-07-17 | 85.000 | 86.300 | 84.700 | 85.440 | 85.440 | 4,451,577 |
| 2025-07-16 | 84.010 | 85.150 | 83.900 | 84.870 | 84.870 | 3,334,011 |
| 2025-07-15 | 84.500 | 85.370 | 82.790 | 84.480 | 84.480 | 3,859,934 |
| 2025-07-14 | 85.100 | 86.200 | 84.600 | 84.830 | 84.830 | 2,858,626 |
| 2025-07-11 | 84.510 | 87.850 | 84.010 | 84.730 | 84.730 | 13,747,900 |
| 2025-07-10 | 85.500 | 85.500 | 83.700 | 84.070 | 84.070 | 3,784,454 |
| 2025-07-09 | 85.440 | 85.500 | 84.010 | 84.930 | 84.930 | 3,117,366 |
| 2025-07-08 | 85.340 | 86.900 | 83.110 | 85.250 | 85.250 | 15,130,700 |
| 2025-07-07 | 83.010 | 85.170 | 81.900 | 84.630 | 84.630 | 12,693,200 |
| 2025-07-04 | 83.980 | 83.980 | 82.000 | 82.660 | 82.660 | 3,515,802 |
| 2025-07-03 | 83.620 | 84.250 | 83.000 | 83.460 | 83.460 | 3,266,319 |
| 2025-07-02 | 84.000 | 84.500 | 83.000 | 83.610 | 83.610 | 6,782,834 |
| 2025-07-01 | 84.530 | 85.000 | 82.500 | 83.450 | 83.450 | 11,369,730 |
| 2025-06-30 | 85.550 | 86.200 | 83.900 | 84.280 | 84.280 | 4,958,160 |
| 2025-06-27 | 83.490 | 86.470 | 83.410 | 85.460 | 85.460 | 12,886,153 |
| 2025-06-26 | 85.000 | 85.100 | 82.800 | 83.310 | 83.310 | 5,237,439 |
| 2025-06-25 | 84.770 | 85.750 | 84.000 | 84.520 | 84.520 | 11,139,830 |
| 2025-06-24 | 83.000 | 83.960 | 82.010 | 83.960 | 83.960 | 15,534,490 |
| 2025-06-23 | 80.000 | 81.000 | 74.900 | 76.330 | 76.330 | 14,036,410 |
| 2025-06-20 | 80.000 | 81.700 | 79.000 | 81.350 | 81.350 | 7,309,554 |
| 2025-06-19 | 82.000 | 83.450 | 78.500 | 79.440 | 79.440 | 5,915,219 |
| 2025-06-18 | 83.520 | 83.700 | 81.250 | 81.760 | 81.760 | 5,468,866 |
| 2025-06-17 | 83.870 | 84.300 | 81.200 | 82.310 | 82.310 | 9,876,896 |
| 2025-06-16 | 83.450 | 87.000 | 81.400 | 82.540 | 82.540 | 19,191,850 |
| 2025-06-13 | 82.480 | 84.100 | 80.000 | 82.840 | 82.840 | 21,044,118 |
| 2025-06-12 | 83.010 | 91.310 | 83.000 | 83.750 | 83.750 | 40,260,789 |
| 2025-06-11 | 79.260 | 83.750 | 78.300 | 83.010 | 83.010 | 23,693,667 |
| 2025-06-10 | 77.780 | 78.300 | 76.620 | 77.290 | 77.290 | 3,201,681 |
| 2025-06-05 | 78.700 | 78.700 | 76.800 | 77.430 | 77.430 | 6,113,981 |
| 2025-06-04 | 77.020 | 78.400 | 76.510 | 78.120 | 78.120 | 7,447,046 |
| 2025-06-03 | 74.990 | 77.700 | 73.800 | 76.870 | 76.870 | 10,931,040 |
| 2025-06-02 | 77.720 | 77.720 | 74.350 | 74.770 | 74.770 | 10,080,290 |
| 2025-05-30 | 78.750 | 79.200 | 77.400 | 77.830 | 77.830 | 5,099,419 |
| 2025-05-29 | 75.660 | 78.740 | 75.010 | 78.240 | 78.240 | 13,662,263 |
| 2025-05-27 | 74.500 | 76.700 | 74.010 | 75.660 | 75.660 | 8,938,381 |
| 2025-05-26 | 74.600 | 75.200 | 73.990 | 74.400 | 74.400 | 3,119,798 |
| 2025-05-23 | 74.380 | 74.890 | 73.750 | 74.560 | 74.560 | 2,594,076 |
| 2025-05-22 | 76.300 | 77.200 | 74.020 | 74.380 | 74.380 | 7,086,047 |
| 2025-05-21 | 75.010 | 77.000 | 74.550 | 76.310 | 76.310 | 8,047,779 |
| 2025-05-20 | 73.980 | 75.950 | 73.490 | 74.880 | 74.880 | 7,592,783 |
| 2025-05-19 | 74.670 | 75.400 | 73.450 | 73.790 | 73.790 | 4,157,357 |
| 2025-05-16 | 76.250 | 76.380 | 74.500 | 74.780 | 74.780 | 4,428,001 |
| 2025-05-15 | 75.310 | 77.700 | 75.000 | 76.360 | 76.360 | 11,528,400 |
| 2025-05-14 | 75.920 | 77.500 | 74.800 | 75.310 | 75.310 | 13,457,420 |
| 2025-05-13 | 72.900 | 76.620 | 72.150 | 75.920 | 75.920 | 41,052,871 |
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.