Maple Leaf Cement Factory Limited (PSX:MLCF)
Pakistan · Delayed Price · Currency is PKR 82.71
+1.36 (1.67%)
At close: Aug 1, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 82.00 | 83.45 | 78.50 | 79.44 | 79.44 | -2.84% | 5,915,219 |
| Jun 18, 2025 | 83.52 | 83.70 | 81.25 | 81.76 | 81.76 | -0.67% | 5,468,866 |
| Jun 17, 2025 | 83.87 | 84.30 | 81.20 | 82.31 | 82.31 | -0.28% | 9,876,896 |
| Jun 16, 2025 | 83.45 | 87.00 | 81.40 | 82.54 | 82.54 | -0.36% | 19,191,850 |
| Jun 13, 2025 | 82.48 | 84.10 | 80.00 | 82.84 | 82.84 | -1.09% | 21,044,110 |
| Jun 12, 2025 | 83.01 | 91.31 | 83.00 | 83.75 | 83.75 | 0.89% | 40,260,780 |
| Jun 11, 2025 | 79.26 | 83.75 | 78.30 | 83.01 | 83.01 | 7.40% | 23,693,660 |
| Jun 10, 2025 | 77.78 | 78.30 | 76.62 | 77.29 | 77.29 | -0.18% | 3,201,681 |
| Jun 5, 2025 | 78.70 | 78.70 | 76.80 | 77.43 | 77.43 | -0.88% | 6,113,981 |
| Jun 4, 2025 | 77.02 | 78.40 | 76.51 | 78.12 | 78.12 | 1.63% | 7,447,046 |
| Jun 3, 2025 | 74.99 | 77.70 | 73.80 | 76.87 | 76.87 | 2.81% | 10,931,040 |
| Jun 2, 2025 | 77.72 | 77.72 | 74.35 | 74.77 | 74.77 | -3.93% | 10,080,290 |
| May 30, 2025 | 78.75 | 79.20 | 77.40 | 77.83 | 77.83 | -0.52% | 5,099,419 |
| May 29, 2025 | 75.66 | 78.74 | 75.01 | 78.24 | 78.24 | 3.41% | 13,662,260 |
| May 27, 2025 | 74.50 | 76.70 | 74.01 | 75.66 | 75.66 | 1.69% | 8,938,381 |
| May 26, 2025 | 74.60 | 75.20 | 73.99 | 74.40 | 74.40 | -0.21% | 3,119,798 |
| May 23, 2025 | 74.38 | 74.89 | 73.75 | 74.56 | 74.56 | 0.24% | 2,594,076 |
| May 22, 2025 | 76.30 | 77.20 | 74.02 | 74.38 | 74.38 | -2.53% | 7,086,047 |
| May 21, 2025 | 75.01 | 77.00 | 74.55 | 76.31 | 76.31 | 1.91% | 8,047,779 |