Maple Leaf Cement Factory Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	69.650	69.650	69.650	69.650	69.650	1,705,893
2025-05-09	61.060	65.000	59.900	63.320	63.320	13,544,491
2025-05-08	68.650	69.870	60.380	60.870	60.870	19,535,570
2025-05-07	66.000	71.010	65.550	67.090	67.090	13,073,330
2025-05-06	72.000	73.130	69.990	70.200	70.200	15,288,695
2025-05-05	70.000	72.790	67.450	71.600	71.600	23,586,230
2025-05-02	69.600	71.150	68.030	69.440	69.440	13,169,594
2025-04-30	68.900	69.000	65.510	67.050	67.050	15,370,500
2025-04-29	66.600	69.690	66.200	68.920	68.920	13,415,240
2025-04-28	67.500	70.390	65.220	66.470	66.470	14,648,400
2025-04-25	64.800	67.990	63.800	67.460	67.460	11,794,890
2025-04-24	64.900	66.000	63.000	64.790	64.790	9,421,281
2025-04-23	68.490	69.200	65.850	66.290	66.290	21,856,529
2025-04-22	69.510	71.110	66.900	67.300	67.300	19,746,010
2025-04-21	65.940	71.500	64.420	69.440	69.440	25,090,090
2025-04-18	65.600	67.000	65.200	65.510	65.510	12,813,500
2025-04-17	60.800	65.500	60.370	64.570	64.570	23,794,609
2025-04-16	61.910	62.870	60.400	60.760	60.760	6,963,882
2025-04-15	62.500	62.900	61.610	61.900	61.900	5,047,320
2025-04-14	63.050	63.650	61.560	62.330	62.330	8,622,497
2025-04-11	61.890	63.000	61.000	62.400	62.400	7,689,548
2025-04-10	63.500	64.750	61.800	62.260	62.260	21,075,820
2025-04-09	60.010	61.600	59.250	60.880	60.880	16,883,020
2025-04-08	60.900	61.700	60.010	60.790	60.790	11,111,090
2025-04-07	60.110	60.600	55.620	59.430	59.430	33,262,070
2025-04-04	62.900	63.810	61.450	61.800	61.800	13,284,100
2025-04-03	59.310	62.900	58.600	62.020	62.020	12,836,840
2025-03-27	59.510	60.900	59.100	59.660	59.660	11,305,140
2025-03-26	58.940	60.010	58.940	59.500	59.500	6,249,424
2025-03-25	58.860	59.190	57.600	58.450	58.450	4,054,605
2025-03-24	59.350	60.300	58.300	58.860	58.860	6,793,965
2025-03-21	59.700	59.900	59.030	59.400	59.400	3,979,369
2025-03-20	60.530	61.390	58.600	59.250	59.250	13,021,260
2025-03-19	58.750	60.850	58.750	60.370	60.370	13,702,490
2025-03-18	59.150	60.200	58.840	59.170	59.170	8,395,910
2025-03-17	58.400	60.100	58.400	59.170	59.170	12,077,230
2025-03-14	58.400	59.390	57.410	58.810	58.810	18,454,529
2025-03-13	57.000	58.240	56.400	58.030	58.030	16,104,740
2025-03-12	55.000	57.590	55.000	56.420	56.420	10,635,010
2025-03-11	54.050	55.750	53.700	55.030	55.030	12,034,370
2025-03-10	56.800	58.740	54.510	56.030	56.030	19,750,520
2025-03-07	54.990	56.900	54.470	56.630	56.630	22,469,279
2025-03-06	53.410	55.250	53.410	54.510	54.510	19,463,600
2025-03-05	52.920	53.790	52.650	53.190	53.190	8,046,475
2025-03-04	53.000	53.190	51.900	52.860	52.860	4,677,650
2025-03-03	53.500	53.950	52.680	52.860	52.860	6,307,589
2025-02-28	51.470	53.490	50.450	53.160	53.160	16,566,631
2025-02-27	51.820	52.300	51.100	51.230	51.230	6,668,546
2025-02-26	51.500	52.700	51.020	51.710	51.710	20,527,070
2025-02-25	50.400	51.550	49.410	51.130	51.130	33,825,219
2025-02-24	47.000	49.600	46.110	49.040	49.040	13,911,010
2025-02-21	50.000	50.000	46.700	46.940	46.940	13,258,230
2025-02-20	49.400	50.900	48.500	49.510	49.510	53,404,352
2025-02-19	47.150	47.600	46.350	47.140	47.140	10,081,520
2025-02-18	46.000	47.110	45.350	46.890	46.890	7,420,340
2025-02-17	45.900	46.250	44.450	45.650	45.650	7,645,374
2025-02-14	46.150	47.900	45.700	45.940	45.940	15,290,520
2025-02-13	46.510	47.250	45.500	45.680	45.680	9,159,640
2025-02-12	45.250	46.850	44.800	46.320	46.320	21,940,350
2025-02-11	43.670	45.350	43.610	45.070	45.070	8,456,133

← NewerPage 7 of 21 · 1,244 trading daysOlder →

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.