Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	41.380	42.200	40.150	40.520	40.520	7,724,688
2024-11-13	41.750	41.940	41.100	41.380	41.380	3,595,183
2024-11-12	43.010	43.250	41.250	41.650	41.650	4,994,394
2024-11-11	43.100	43.800	42.710	42.990	42.990	9,544,222
2024-11-08	41.600	43.240	41.510	42.990	42.990	11,018,410
2024-11-07	42.500	43.150	41.500	41.990	41.990	10,327,780
2024-11-06	41.780	43.580	41.750	42.600	42.600	18,729,221
2024-11-05	42.250	42.990	40.800	41.680	41.680	27,524,311
2024-11-04	38.990	41.850	38.800	41.530	41.530	36,957,191
2024-11-01	37.750	39.000	37.400	38.780	38.780	5,016,390
2024-10-31	38.500	38.650	37.010	37.510	37.510	11,753,450
2024-10-30	39.100	39.250	37.800	38.240	38.240	5,622,639
2024-10-29	37.510	39.300	37.510	38.790	38.790	12,916,790
2024-10-28	37.890	38.470	37.210	37.660	37.660	5,442,497
2024-10-25	38.200	38.900	37.500	37.890	37.890	19,104,039
2024-10-24	38.500	39.280	37.750	38.200	38.200	22,958,359
2024-10-23	37.950	38.970	37.620	38.820	38.820	10,749,530
2024-10-22	37.500	38.500	37.300	37.890	37.890	6,947,963
2024-10-21	37.500	37.800	37.300	37.480	37.480	3,509,289
2024-10-18	37.810	37.950	36.720	37.100	37.100	3,365,163
2024-10-17	38.390	39.000	37.660	37.810	37.810	10,273,590
2024-10-16	36.100	38.420	36.100	38.120	38.120	15,836,050
2024-10-15	36.400	37.240	36.010	36.610	36.610	7,113,080
2024-10-14	36.650	36.700	35.970	36.270	36.270	5,173,951
2024-10-11	35.450	36.400	35.250	36.110	36.110	15,981,220
2024-10-10	35.200	35.760	34.760	35.080	35.080	7,229,711
2024-10-09	35.700	35.800	34.830	35.050	35.050	7,658,942
2024-10-08	34.930	35.900	34.930	35.340	35.340	13,010,000
2024-10-07	34.560	35.400	34.000	34.930	34.930	10,212,380
2024-10-04	33.510	34.760	33.450	34.560	34.560	8,453,660
2024-10-03	33.600	34.490	33.500	33.800	33.800	9,199,096
2024-10-02	33.000	33.650	33.000	33.250	33.250	3,402,703
2024-10-01	32.500	34.050	32.300	33.690	33.690	8,816,537
2024-09-30	32.560	32.760	32.000	32.440	32.440	2,554,557
2024-09-27	32.500	32.800	32.010	32.560	32.560	1,953,602
2024-09-26	33.490	33.560	32.100	32.730	32.730	4,486,416
2024-09-25	32.100	33.350	31.800	33.130	33.130	8,192,694
2024-09-24	32.590	32.590	31.500	32.150	32.150	3,131,796
2024-09-23	33.450	33.450	32.150	32.270	32.270	6,073,577
2024-09-20	32.900	33.400	32.000	33.290	33.290	4,817,043
2024-09-19	33.000	33.230	32.560	32.720	32.720	2,447,731
2024-09-18	32.800	33.340	32.700	32.780	32.780	3,109,403
2024-09-16	33.990	33.990	32.800	32.960	32.960	3,550,939
2024-09-13	35.750	35.750	33.840	33.900	33.900	11,955,920
2024-09-12	33.310	35.150	33.250	34.730	34.730	13,328,550
2024-09-11	34.020	34.350	33.150	33.250	33.250	7,569,987
2024-09-10	33.550	34.430	33.500	34.290	34.290	8,790,305
2024-09-09	33.500	33.700	33.000	33.490	33.490	2,480,057
2024-09-06	33.570	33.700	33.250	33.380	33.380	1,457,389
2024-09-05	34.190	34.250	33.600	33.690	33.690	6,278,986
2024-09-04	32.990	34.100	32.960	33.890	33.890	6,174,110
2024-09-03	32.680	32.900	32.450	32.760	32.760	839,000
2024-09-02	32.840	33.100	32.280	32.440	32.440	1,608,531
2024-08-30	33.800	33.800	32.450	32.610	32.610	2,588,922
2024-08-29	32.990	33.250	32.710	32.970	32.970	522,367
2024-08-28	32.960	33.130	32.750	32.950	32.950	988,021
2024-08-27	33.430	33.800	32.670	32.740	32.740	2,299,023
2024-08-26	33.770	34.080	33.060	33.200	33.200	1,082,628
2024-08-23	34.290	34.480	33.470	33.540	33.540	1,624,560
2024-08-22	33.100	34.900	33.100	34.030	34.030	5,055,437

← NewerPage 9 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.