Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	42.800	43.690	41.750	43.420	43.420	5,396,896
2025-02-07	42.880	43.200	41.850	42.270	42.270	7,138,448
2025-02-06	44.500	44.890	42.250	42.890	42.890	6,079,916
2025-02-04	44.770	45.550	44.020	44.250	44.250	4,707,285
2025-02-03	45.000	46.200	44.400	44.620	44.620	7,328,498
2025-01-31	44.320	45.500	44.320	44.850	44.850	7,655,678
2025-01-30	44.400	44.650	43.700	44.290	44.290	3,922,759
2025-01-29	44.500	45.180	43.700	43.960	43.960	5,775,495
2025-01-28	45.450	45.840	44.400	44.790	44.790	7,594,154
2025-01-27	46.800	46.900	45.400	45.570	45.570	6,486,182
2025-01-24	48.010	48.500	46.310	46.740	46.740	15,337,510
2025-01-23	45.390	47.950	45.390	47.600	47.600	26,433,369
2025-01-22	44.500	46.750	44.500	45.390	45.390	15,315,550
2025-01-21	46.350	46.990	44.300	44.980	44.980	12,014,290
2025-01-20	44.690	46.940	44.310	46.310	46.310	19,744,670
2025-01-17	43.500	44.650	43.120	44.310	44.310	7,531,992
2025-01-16	44.540	44.540	43.170	43.330	43.330	6,315,430
2025-01-15	44.790	45.590	44.000	44.340	44.340	8,703,889
2025-01-14	44.140	45.000	43.600	44.620	44.620	9,724,572
2025-01-13	43.780	44.950	43.430	44.150	44.150	8,609,379
2025-01-10	42.480	43.680	42.000	43.280	43.280	9,165,581
2025-01-09	43.710	43.980	41.960	42.220	42.220	6,999,844
2025-01-08	45.700	45.790	43.100	43.630	43.630	6,723,507
2025-01-07	44.190	45.790	42.800	45.200	45.200	18,841,939
2025-01-06	45.850	46.550	43.500	43.760	43.760	15,305,680
2025-01-03	48.400	48.890	44.400	45.630	45.630	19,847,660
2025-01-02	50.680	50.880	47.850	48.180	48.180	16,070,910
2025-01-01	45.900	50.530	45.700	50.330	50.330	30,596,689
2024-12-31	46.850	46.850	45.400	45.940	45.940	5,683,852
2024-12-30	44.500	46.500	44.500	46.380	46.380	9,326,147
2024-12-27	43.000	44.850	42.900	44.100	44.100	6,003,419
2024-12-26	44.780	44.820	42.840	42.980	42.980	5,652,182
2024-12-24	46.250	46.750	44.500	44.780	44.780	4,967,423
2024-12-23	45.200	46.400	43.800	45.870	45.870	7,847,437
2024-12-20	42.110	45.250	42.090	44.700	44.700	9,012,717
2024-12-19	45.000	46.680	41.300	42.110	42.110	12,634,840
2024-12-18	47.280	48.200	45.130	45.590	45.590	6,244,795
2024-12-17	50.990	50.990	46.500	47.280	47.280	10,311,700
2024-12-16	49.750	51.400	48.700	49.980	49.980	15,704,290
2024-12-13	49.020	49.700	47.600	48.780	48.780	6,023,349
2024-12-12	50.200	50.500	48.800	49.470	49.470	9,801,925
2024-12-11	48.500	50.300	48.100	49.470	49.470	10,124,020
2024-12-10	50.000	51.190	46.500	48.100	48.100	17,180,119
2024-12-09	46.000	50.550	45.530	49.610	49.610	18,158,650
2024-12-06	47.900	48.700	46.030	46.540	46.540	7,043,750
2024-12-05	45.790	48.450	45.150	48.110	48.110	14,702,680
2024-12-04	45.880	46.400	44.120	45.490	45.490	8,500,617
2024-12-03	45.450	46.900	44.000	45.660	45.660	18,871,609
2024-12-02	41.140	44.830	40.900	44.530	44.530	26,486,500
2024-11-29	41.460	41.600	40.500	40.780	40.780	4,837,042
2024-11-28	39.990	41.900	39.510	41.370	41.370	15,675,460
2024-11-27	37.500	40.080	37.250	39.800	39.800	9,991,455
2024-11-26	38.500	39.000	36.060	36.440	36.440	7,368,061
2024-11-25	38.510	39.480	38.100	38.900	38.900	4,808,827
2024-11-22	39.970	40.100	38.350	38.600	38.600	4,943,738
2024-11-21	39.840	39.950	38.900	39.790	39.790	4,719,755
2024-11-20	39.900	40.500	38.710	39.430	39.430	5,870,009
2024-11-19	40.290	41.010	39.760	40.070	40.070	4,325,936
2024-11-18	40.500	40.700	40.140	40.210	40.210	1,490,760
2024-11-15	40.980	41.390	40.160	40.330	40.330	6,388,842

← NewerPage 8 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.