Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	36.030	36.500	35.100	35.250	35.250	3,878,123
2021-12-20	35.400	36.950	35.050	36.030	36.030	4,827,606
2021-12-17	34.890	36.240	34.400	35.690	35.690	6,767,915
2021-12-16	35.900	36.100	34.600	34.900	34.900	4,507,191
2021-12-15	35.800	36.510	35.100	36.460	36.460	11,334,390
2021-12-14	32.400	34.200	31.600	33.970	33.970	2,858,071
2021-12-13	31.250	32.730	31.250	31.920	31.920	2,005,000
2021-12-10	31.000	32.400	30.100	31.950	31.950	3,657,134
2021-12-09	32.300	32.450	31.000	31.510	31.510	1,645,230
2021-12-08	33.300	33.300	31.500	32.430	32.430	2,662,830
2021-12-07	32.250	33.650	32.250	33.250	33.250	2,493,221
2021-12-06	32.500	32.800	31.510	32.130	32.130	1,736,840
2021-12-03	33.690	34.010	31.820	32.160	32.160	6,767,330
2021-12-02	36.000	36.000	34.390	34.390	34.390	16,139,890
2021-12-01	36.630	38.140	36.630	37.170	37.170	10,691,490
2021-11-30	36.210	37.240	35.250	36.500	36.500	7,894,034
2021-11-29	32.760	35.470	32.700	35.390	35.390	5,832,670
2021-11-26	33.200	33.940	32.000	33.000	33.000	4,508,043
2021-11-25	33.480	33.480	32.160	32.980	32.980	2,305,561
2021-11-24	34.400	34.400	32.700	33.140	33.140	4,897,688
2021-11-23	36.770	36.770	34.000	34.320	34.320	3,824,418
2021-11-22	36.830	37.980	35.900	36.120	36.120	3,784,216
2021-11-19	37.390	38.200	36.300	37.820	37.820	10,413,910
2021-11-18	37.250	37.250	35.600	36.810	36.810	2,027,587
2021-11-17	37.510	37.510	35.860	36.400	36.400	3,856,498
2021-11-16	35.380	37.620	35.250	37.600	37.600	8,401,837
2021-11-15	35.390	35.830	34.760	35.000	35.000	1,705,727
2021-11-12	36.090	36.100	34.820	34.970	34.970	5,080,834
2021-11-11	36.700	37.200	35.510	35.980	35.980	5,888,488
2021-11-10	36.750	37.500	36.000	36.310	36.310	3,956,709
2021-11-09	38.200	38.200	35.740	36.530	36.530	6,445,433
2021-11-08	38.800	39.450	37.960	38.260	38.260	2,356,935
2021-11-05	38.700	40.100	38.250	38.650	38.650	7,236,703
2021-11-04	39.010	39.050	37.950	38.470	38.470	5,165,916
2021-11-03	39.810	40.150	39.100	39.410	39.410	4,165,109
2021-11-02	41.100	41.740	39.900	40.010	40.010	9,880,195
2021-11-01	40.210	41.200	39.680	39.920	39.920	16,585,100
2021-10-29	36.480	39.000	35.900	38.470	38.470	7,744,795
2021-10-28	36.000	37.400	35.800	36.490	36.490	8,753,379
2021-10-27	35.000	35.850	34.700	35.440	35.440	3,659,626
2021-10-26	34.250	34.300	33.600	34.000	34.000	1,246,131
2021-10-25	35.500	35.650	33.950	34.100	34.100	1,276,369

← NewerPage 21 of 21 · 1,242 trading days

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.