Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	89.900	90.000	89.000	89.230	89.230	3,057,255
2026-10-16	89.510	90.470	89.300	89.950	89.950	1,286,626
2026-10-15	89.810	91.480	89.800	90.450	90.450	2,882,743
2026-10-14	89.700	90.300	89.010	89.810	89.810	2,801,098
2026-10-13	89.520	91.240	89.520	90.060	90.060	2,797,277
2026-10-12	90.020	90.870	89.250	89.390	89.390	2,889,203
2026-10-09	91.510	92.220	90.120	90.630	90.630	4,466,451
2026-10-08	90.890	93.250	90.700	90.950	90.950	8,374,656
2026-10-07	90.890	92.000	90.000	90.900	90.900	3,434,039
2026-10-06	88.200	91.700	88.100	91.290	91.290	6,516,061
2026-10-05	89.000	89.480	87.550	88.240	88.240	4,572,349
2026-10-02	90.990	91.980	88.580	90.140	90.140	7,176,075
2026-10-01	93.500	93.780	90.750	91.230	91.230	4,887,503
2026-09-30	93.900	94.840	93.000	93.160	93.160	4,226,189
2026-09-29	93.690	94.200	92.520	92.750	92.750	4,853,474
2026-09-28	94.490	94.500	93.350	93.540	93.540	2,606,237
2026-09-25	93.750	95.250	93.270	94.720	94.720	3,792,519
2026-09-24	95.800	95.800	93.750	93.940	93.940	3,415,195
2026-09-23	97.540	97.540	95.550	96.070	96.070	7,923,913
2026-09-22	95.190	96.490	94.000	96.190	96.190	13,076,753
2026-09-21	95.940	96.440	94.230	94.780	94.780	8,880,076
2026-09-18	94.350	95.400	93.660	94.760	94.760	7,920,300
2026-09-17	92.520	94.000	91.500	93.260	93.260	7,928,075
2026-09-16	92.300	93.610	90.510	91.320	91.320	7,727,786
2026-09-15	92.520	95.000	92.520	93.300	93.300	3,646,326
2026-09-14	93.510	93.510	91.010	91.650	91.650	7,930,046
2026-09-11	93.000	95.990	89.750	95.400	95.400	17,761,578
2026-09-10	97.300	97.620	93.500	94.090	94.090	9,087,463
2026-09-09	97.060	99.000	97.060	97.620	97.620	2,382,145
2026-09-08	98.750	99.300	96.490	98.680	98.680	6,795,494
2026-09-07	101.01	102.25	98.760	99.050	99.050	7,310,471
2026-09-04	100.00	102.05	98.470	101.46	101.46	10,106,528
2026-09-03	98.050	101.70	98.050	99.060	99.060	12,280,702
2026-09-02	98.000	98.000	95.700	97.440	97.440	9,894,318
2026-09-01	99.550	100.39	98.810	99.270	99.270	3,377,583
2026-08-31	100.00	100.99	99.100	99.580	99.580	4,963,425
2026-08-28	102.30	102.80	101.05	101.43	101.43	5,905,918
2026-08-27	104.40	105.45	101.65	102.09	102.09	17,095,624
2026-08-25	102.50	103.89	100.62	103.42	103.42	18,871,822
2026-08-24	98.990	102.10	98.800	101.70	101.70	14,664,556
2026-08-21	97.100	98.260	95.510	97.900	97.900	6,353,458
2026-08-20	99.250	99.450	96.600	97.000	97.000	4,203,886
2026-08-19	98.530	99.700	97.310	98.130	98.130	7,687,663
2026-08-18	101.45	101.74	98.750	99.410	99.410	12,544,462
2026-08-17	102.01	102.75	101.75	101.87	101.87	6,448,946
2026-08-13	103.06	103.45	101.70	101.93	101.93	8,524,664
2026-08-12	100.65	103.47	100.06	102.75	102.75	14,568,596
2026-08-11	101.99	101.99	100.00	100.65	100.65	9,302,551
2026-08-10	103.00	105.15	102.50	102.98	102.98	24,143,152
2026-08-07	102.00	102.60	100.96	102.07	102.07	12,492,335
2026-08-06	98.950	103.51	98.060	103.09	103.09	30,408,553
2026-08-05	98.990	99.190	97.200	97.940	97.940	13,720,705
2026-08-04	97.000	97.000	95.620	95.930	95.930	4,827,260
2026-08-03	99.000	99.430	96.760	97.450	97.450	16,769,844
2026-07-31	96.750	98.150	94.500	94.870	94.870	12,857,399
2026-07-30	94.500	96.200	93.550	95.590	95.590	14,869,171
2026-07-29	94.000	96.290	93.250	95.670	95.670	18,349,587
2026-07-28	98.000	99.010	96.150	96.910	96.910	24,346,490
2026-07-27	93.730	96.990	92.700	96.560	96.560	25,438,242
2026-07-24	87.550	90.740	86.550	88.170	88.170	13,125,605

Page 1 of 21 · 1,243 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.