Maple Leaf Cement Factory Limited (PSX:MLCF)
Pakistan · Delayed Price · Currency is PKR 102.68
+6.82 (7.11%)
At close: Aug 29, 2025
Maple Leaf Cement Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 96.26 | 105.10 | 96.05 | 102.68 | 102.68 | 7.11% | 19,323,990 |
| Aug 28, 2025 | 94.88 | 96.25 | 93.14 | 95.86 | 95.86 | 1.82% | 3,784,353 |
| Aug 27, 2025 | 96.94 | 96.94 | 93.84 | 94.15 | 94.15 | -2.13% | 4,478,123 |
| Aug 26, 2025 | 95.31 | 98.00 | 94.64 | 96.20 | 96.20 | 1.65% | 6,671,215 |
| Aug 25, 2025 | 96.00 | 96.00 | 94.45 | 94.64 | 94.64 | -0.71% | 1,777,164 |
| Aug 22, 2025 | 94.24 | 97.79 | 93.60 | 95.32 | 95.32 | 1.64% | 8,317,198 |
| Aug 21, 2025 | 93.94 | 96.50 | 91.50 | 93.78 | 93.78 | 0.80% | 14,950,730 |
| Aug 20, 2025 | 92.95 | 94.90 | 91.40 | 93.04 | 93.04 | 0.59% | 5,585,020 |
| Aug 19, 2025 | 89.99 | 95.45 | 89.75 | 92.49 | 92.49 | 3.28% | 20,615,860 |
| Aug 18, 2025 | 85.75 | 90.08 | 85.75 | 89.55 | 89.55 | 4.19% | 14,553,820 |
| Aug 15, 2025 | 86.50 | 87.24 | 85.51 | 85.95 | 85.95 | -0.03% | 2,468,596 |
| Aug 13, 2025 | 85.88 | 87.50 | 85.10 | 85.98 | 85.98 | 0.37% | 10,464,910 |
| Aug 12, 2025 | 84.65 | 86.50 | 84.10 | 85.66 | 85.66 | 1.28% | 8,204,992 |
| Aug 11, 2025 | 83.75 | 85.00 | 82.00 | 84.58 | 84.58 | 1.67% | 4,068,468 |
| Aug 8, 2025 | 83.55 | 84.00 | 82.06 | 83.19 | 83.19 | -0.13% | 3,883,865 |
| Aug 7, 2025 | 85.51 | 85.75 | 82.21 | 83.30 | 83.30 | -2.09% | 6,886,062 |
| Aug 6, 2025 | 84.45 | 85.90 | 84.20 | 85.08 | 85.08 | 0.79% | 5,518,269 |
| Aug 5, 2025 | 85.25 | 86.75 | 84.20 | 84.41 | 84.41 | -0.67% | 9,577,738 |
| Aug 4, 2025 | 83.89 | 85.54 | 83.23 | 84.98 | 84.98 | 2.74% | 12,138,160 |
| Aug 1, 2025 | 81.76 | 84.05 | 81.11 | 82.71 | 82.71 | 1.67% | 7,083,559 |
| Jul 31, 2025 | 80.00 | 81.97 | 79.00 | 81.35 | 81.35 | 2.17% | 4,855,419 |
| Jul 30, 2025 | 82.26 | 83.00 | 78.11 | 79.62 | 79.62 | -2.61% | 14,501,540 |
| Jul 29, 2025 | 83.65 | 83.89 | 81.01 | 81.75 | 81.75 | -1.86% | 3,562,736 |
| Jul 28, 2025 | 82.48 | 84.01 | 81.60 | 83.30 | 83.30 | 2.16% | 5,729,101 |
| Jul 25, 2025 | 82.88 | 83.00 | 81.30 | 81.54 | 81.54 | -1.18% | 3,166,984 |
| Jul 24, 2025 | 83.39 | 83.50 | 82.10 | 82.51 | 82.51 | -0.25% | 1,958,654 |
| Jul 23, 2025 | 84.16 | 84.20 | 82.45 | 82.72 | 82.72 | -1.02% | 3,017,793 |
| Jul 22, 2025 | 83.20 | 84.55 | 83.19 | 83.57 | 83.57 | 0.46% | 4,404,946 |
| Jul 21, 2025 | 84.80 | 84.80 | 83.03 | 83.19 | 83.19 | -0.99% | 1,874,506 |
| Jul 18, 2025 | 85.43 | 85.99 | 83.00 | 84.02 | 84.02 | -1.66% | 4,598,030 |
| Jul 17, 2025 | 85.00 | 86.30 | 84.70 | 85.44 | 85.44 | 0.67% | 4,451,577 |
| Jul 16, 2025 | 84.01 | 85.15 | 83.90 | 84.87 | 84.87 | 0.46% | 3,334,011 |
| Jul 15, 2025 | 84.50 | 85.37 | 82.79 | 84.48 | 84.48 | -0.41% | 3,859,934 |
| Jul 14, 2025 | 85.10 | 86.20 | 84.60 | 84.83 | 84.83 | 0.12% | 2,858,626 |
| Jul 11, 2025 | 84.51 | 87.85 | 84.01 | 84.73 | 84.73 | 0.79% | 13,747,900 |
| Jul 10, 2025 | 85.50 | 85.50 | 83.70 | 84.07 | 84.07 | -1.01% | 3,784,454 |
| Jul 9, 2025 | 85.44 | 85.50 | 84.01 | 84.93 | 84.93 | -0.38% | 3,117,366 |
| Jul 8, 2025 | 85.34 | 86.90 | 83.11 | 85.25 | 85.25 | 0.73% | 15,130,700 |
| Jul 7, 2025 | 83.01 | 85.17 | 81.90 | 84.63 | 84.63 | 2.38% | 12,693,200 |
| Jul 4, 2025 | 83.98 | 83.98 | 82.00 | 82.66 | 82.66 | -0.96% | 3,515,802 |
| Jul 3, 2025 | 83.62 | 84.25 | 83.00 | 83.46 | 83.46 | -0.18% | 3,266,319 |
| Jul 2, 2025 | 84.00 | 84.50 | 83.00 | 83.61 | 83.61 | 0.19% | 6,782,834 |
| Jul 1, 2025 | 84.53 | 85.00 | 82.50 | 83.45 | 83.45 | -0.98% | 11,369,730 |
| Jun 30, 2025 | 85.55 | 86.20 | 83.90 | 84.28 | 84.28 | -1.38% | 4,958,160 |
| Jun 27, 2025 | 83.49 | 86.47 | 83.41 | 85.46 | 85.46 | 2.58% | 12,886,150 |
| Jun 26, 2025 | 85.00 | 85.10 | 82.80 | 83.31 | 83.31 | -1.43% | 5,237,439 |
| Jun 25, 2025 | 84.77 | 85.75 | 84.00 | 84.52 | 84.52 | 0.67% | 11,139,830 |
| Jun 24, 2025 | 83.00 | 83.96 | 82.01 | 83.96 | 83.96 | 10.00% | 15,534,490 |
| Jun 23, 2025 | 80.00 | 81.00 | 74.90 | 76.33 | 76.33 | -6.17% | 14,036,410 |
| Jun 20, 2025 | 80.00 | 81.70 | 79.00 | 81.35 | 81.35 | 2.40% | 7,309,554 |