Maple Leaf Cement Factory Limited (PSX:MLCF)
Pakistan · Delayed Price · Currency is PKR 105.40
+0.80 (0.76%)
At close: Nov 28, 2025
Maple Leaf Cement Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 104.90 | 106.00 | 104.11 | 105.40 | 105.40 | 0.76% | 7,799,344 |
| Nov 27, 2025 | 102.50 | 105.00 | 102.50 | 104.60 | 104.60 | 2.06% | 4,707,541 |
| Nov 26, 2025 | 103.10 | 103.50 | 99.50 | 102.49 | 102.49 | -0.55% | 7,524,515 |
| Nov 25, 2025 | 104.67 | 105.25 | 102.60 | 103.06 | 103.06 | -1.54% | 3,213,506 |
| Nov 24, 2025 | 102.90 | 105.18 | 102.00 | 104.67 | 104.67 | 1.84% | 5,800,345 |
| Nov 21, 2025 | 105.10 | 106.00 | 102.00 | 102.78 | 102.78 | -2.78% | 4,796,688 |
| Nov 20, 2025 | 105.48 | 107.05 | 103.83 | 105.72 | 105.72 | 1.21% | 9,700,956 |
| Nov 19, 2025 | 102.88 | 108.39 | 100.63 | 104.46 | 104.46 | 3.28% | 25,418,560 |
| Nov 18, 2025 | 102.99 | 105.89 | 99.20 | 101.14 | 101.14 | -1.41% | 20,223,600 |
| Nov 17, 2025 | 105.47 | 105.90 | 101.82 | 102.59 | 102.59 | -3.02% | 14,287,400 |
| Nov 14, 2025 | 105.00 | 108.00 | 103.30 | 105.79 | 105.79 | 6.70% | 27,755,400 |
| Nov 13, 2025 | 92.90 | 99.15 | 92.90 | 99.15 | 99.15 | 10.00% | 22,759,440 |
| Nov 12, 2025 | 90.82 | 92.49 | 89.75 | 90.14 | 90.14 | -0.27% | 3,410,337 |
| Nov 11, 2025 | 95.47 | 95.47 | 89.75 | 90.38 | 90.38 | -4.31% | 5,808,627 |
| Nov 10, 2025 | 92.50 | 96.48 | 91.01 | 94.45 | 94.45 | 3.46% | 5,872,627 |
| Nov 7, 2025 | 91.99 | 93.39 | 91.01 | 91.29 | 91.29 | -0.59% | 3,190,763 |
| Nov 6, 2025 | 95.90 | 95.90 | 90.50 | 91.83 | 91.83 | -2.69% | 3,126,303 |
| Nov 5, 2025 | 95.35 | 96.00 | 92.25 | 94.37 | 94.37 | -1.03% | 4,525,576 |
| Nov 4, 2025 | 97.20 | 97.50 | 94.90 | 95.35 | 95.35 | -1.71% | 2,172,659 |
| Nov 3, 2025 | 96.60 | 98.00 | 95.98 | 97.01 | 97.01 | 1.17% | 2,120,136 |
| Oct 31, 2025 | 93.20 | 96.50 | 93.01 | 95.89 | 95.89 | 4.06% | 3,258,567 |
| Oct 30, 2025 | 92.98 | 93.80 | 90.55 | 92.15 | 92.15 | -0.15% | 3,996,884 |
| Oct 29, 2025 | 94.13 | 95.40 | 92.00 | 92.29 | 92.29 | -1.95% | 2,028,851 |
| Oct 28, 2025 | 97.00 | 98.98 | 93.00 | 94.13 | 94.13 | -3.79% | 2,942,175 |
| Oct 27, 2025 | 97.50 | 98.99 | 95.10 | 97.84 | 97.84 | 0.35% | 1,837,866 |
| Oct 24, 2025 | 99.20 | 99.80 | 96.92 | 97.50 | 97.50 | -1.36% | 2,144,532 |
| Oct 23, 2025 | 101.60 | 101.60 | 97.52 | 98.84 | 98.84 | -2.24% | 2,909,047 |
| Oct 22, 2025 | 102.10 | 102.70 | 100.50 | 101.10 | 101.10 | -0.28% | 2,395,660 |
| Oct 21, 2025 | 101.40 | 102.55 | 101.01 | 101.38 | 101.38 | -0.02% | 3,080,039 |
| Oct 20, 2025 | 102.00 | 102.38 | 100.01 | 101.40 | 101.40 | 0.44% | 3,162,526 |
| Oct 17, 2025 | 102.70 | 103.90 | 100.00 | 100.96 | 100.96 | -1.54% | 5,954,788 |
| Oct 16, 2025 | 103.48 | 104.87 | 102.05 | 102.54 | 102.54 | 0.07% | 7,301,562 |
| Oct 15, 2025 | 107.49 | 107.49 | 102.01 | 102.47 | 102.47 | -2.94% | 5,098,090 |
| Oct 14, 2025 | 104.30 | 106.00 | 102.39 | 105.57 | 105.57 | 5.08% | 5,605,124 |
| Oct 13, 2025 | 102.11 | 104.70 | 98.60 | 100.47 | 100.47 | -4.31% | 11,175,630 |
| Oct 10, 2025 | 102.00 | 106.79 | 99.50 | 105.00 | 105.00 | 2.84% | 5,221,281 |
| Oct 9, 2025 | 104.10 | 105.84 | 100.50 | 102.10 | 102.10 | -1.96% | 3,419,709 |
| Oct 8, 2025 | 105.50 | 106.60 | 104.00 | 104.14 | 104.14 | -1.57% | 2,215,884 |
| Oct 7, 2025 | 107.37 | 107.90 | 105.40 | 105.80 | 105.80 | -1.44% | 2,227,339 |
| Oct 6, 2025 | 108.90 | 108.90 | 106.25 | 107.35 | 107.35 | -1.43% | 3,045,097 |
| Oct 3, 2025 | 108.56 | 112.00 | 108.10 | 108.91 | 108.91 | 0.87% | 6,723,576 |
| Oct 2, 2025 | 108.97 | 109.40 | 107.70 | 107.97 | 107.97 | -0.57% | 2,510,511 |
| Oct 1, 2025 | 110.10 | 110.30 | 107.02 | 108.59 | 108.59 | -0.93% | 4,744,326 |
| Sep 30, 2025 | 108.78 | 111.51 | 107.77 | 109.61 | 109.61 | 0.76% | 9,749,794 |
| Sep 29, 2025 | 111.00 | 111.30 | 107.99 | 108.78 | 108.78 | -1.80% | 3,900,367 |
| Sep 26, 2025 | 107.55 | 113.50 | 107.55 | 110.77 | 110.77 | 3.06% | 14,195,910 |
| Sep 25, 2025 | 107.92 | 108.49 | 107.15 | 107.48 | 107.48 | - | 2,145,227 |
| Sep 24, 2025 | 107.50 | 108.95 | 107.00 | 107.48 | 107.48 | 0.48% | 3,037,327 |
| Sep 23, 2025 | 106.80 | 108.49 | 105.90 | 106.97 | 106.97 | 0.97% | 2,666,753 |
| Sep 22, 2025 | 107.50 | 109.60 | 105.00 | 105.94 | 105.94 | -1.48% | 3,466,660 |