Maple Leaf Cement Factory Limited (PSX:MLCF)
Pakistan · Delayed Price · Currency is PKR 78.57
+5.04 (6.85%)
At close: Apr 1, 2026
Maple Leaf Cement Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 75.30 | 80.88 | 75.30 | 78.57 | 78.57 | 6.85% | 20,481,330 |
| Mar 31, 2026 | 73.02 | 75.37 | 73.00 | 73.53 | 73.53 | 0.91% | 6,044,143 |
| Mar 30, 2026 | 79.80 | 79.80 | 71.53 | 72.87 | 72.87 | -7.79% | 9,488,003 |
| Mar 27, 2026 | 80.65 | 81.50 | 78.50 | 79.03 | 79.03 | -2.01% | 3,830,577 |
| Mar 26, 2026 | 84.10 | 84.98 | 80.08 | 80.65 | 80.65 | -6.06% | 6,267,655 |
| Mar 25, 2026 | 82.39 | 86.55 | 82.00 | 85.85 | 85.85 | 5.25% | 12,853,010 |
| Mar 24, 2026 | 85.00 | 86.50 | 81.02 | 81.57 | 81.57 | -0.52% | 6,718,854 |
| Mar 19, 2026 | 81.99 | 82.50 | 79.40 | 82.00 | 82.00 | -1.47% | 6,061,434 |
| Mar 18, 2026 | 80.90 | 84.31 | 79.30 | 83.22 | 83.22 | 4.31% | 7,973,035 |
| Mar 17, 2026 | 79.00 | 81.20 | 78.85 | 79.78 | 79.78 | 1.46% | 3,582,631 |
| Mar 16, 2026 | 79.20 | 81.80 | 77.21 | 78.63 | 78.63 | -0.46% | 8,195,712 |
| Mar 13, 2026 | 77.00 | 79.60 | 76.53 | 78.99 | 78.99 | 1.70% | 4,685,506 |
| Mar 12, 2026 | 78.99 | 78.99 | 77.00 | 77.67 | 77.67 | -3.60% | 6,208,356 |
| Mar 11, 2026 | 82.01 | 83.50 | 79.55 | 80.57 | 80.57 | -0.05% | 9,133,915 |
| Mar 10, 2026 | 83.41 | 83.41 | 79.00 | 80.61 | 80.61 | 6.30% | 11,429,710 |
| Mar 9, 2026 | 77.55 | 77.55 | 75.83 | 75.83 | 75.83 | -10.00% | 2,284,792 |
| Mar 6, 2026 | 86.00 | 86.00 | 82.80 | 84.26 | 84.26 | -2.33% | 11,055,952 |
| Mar 5, 2026 | 84.10 | 87.10 | 83.01 | 86.27 | 86.27 | 2.63% | 10,829,560 |
| Mar 4, 2026 | 83.01 | 86.30 | 81.10 | 84.06 | 84.06 | -0.57% | 11,666,790 |
| Mar 3, 2026 | 79.00 | 86.50 | 79.00 | 84.54 | 84.54 | -1.12% | 18,735,170 |
| Mar 2, 2026 | 85.50 | 88.50 | 85.50 | 85.50 | 85.50 | -10.00% | 14,033,920 |
| Feb 27, 2026 | 96.37 | 97.40 | 93.00 | 95.00 | 95.00 | -1.73% | 5,956,379 |
| Feb 26, 2026 | 93.29 | 98.00 | 90.00 | 96.67 | 96.67 | 3.62% | 12,610,870 |
| Feb 25, 2026 | 97.00 | 98.00 | 92.50 | 93.29 | 93.29 | -3.04% | 9,283,892 |
| Feb 24, 2026 | 101.82 | 103.75 | 94.89 | 96.21 | 96.21 | -5.51% | 14,096,410 |
| Feb 23, 2026 | 108.50 | 109.50 | 100.50 | 101.82 | 101.82 | -6.10% | 3,895,329 |
| Feb 20, 2026 | 102.87 | 110.00 | 97.03 | 108.43 | 108.43 | 7.95% | 5,336,405 |
| Feb 19, 2026 | 108.95 | 108.95 | 97.71 | 100.44 | 100.44 | -7.22% | 4,900,749 |
| Feb 18, 2026 | 106.35 | 109.10 | 103.81 | 108.26 | 108.26 | 2.91% | 4,867,844 |
| Feb 17, 2026 | 106.00 | 108.30 | 103.50 | 105.20 | 105.20 | -0.99% | 4,733,246 |
| Feb 16, 2026 | 113.44 | 113.44 | 104.55 | 106.25 | 106.25 | -5.87% | 5,372,281 |
| Feb 13, 2026 | 110.00 | 113.80 | 109.52 | 112.87 | 112.87 | 1.39% | 2,824,279 |
| Feb 12, 2026 | 113.60 | 114.59 | 109.00 | 111.32 | 111.32 | -1.40% | 4,478,272 |
| Feb 11, 2026 | 109.95 | 113.80 | 108.99 | 112.90 | 112.90 | 3.44% | 4,049,647 |
| Feb 10, 2026 | 109.85 | 110.60 | 108.06 | 109.15 | 109.15 | -0.64% | 1,613,819 |
| Feb 9, 2026 | 113.00 | 113.50 | 108.99 | 109.85 | 109.85 | -2.23% | 3,508,467 |
| Feb 6, 2026 | 114.39 | 114.70 | 111.10 | 112.36 | 112.36 | -1.77% | 3,155,523 |
| Feb 4, 2026 | 114.52 | 116.00 | 114.05 | 114.39 | 114.39 | -0.11% | 2,128,518 |
| Feb 3, 2026 | 115.01 | 115.99 | 114.00 | 114.52 | 114.52 | -0.43% | 3,497,756 |
| Feb 2, 2026 | 115.20 | 116.50 | 114.50 | 115.01 | 115.01 | -0.16% | 2,618,372 |
| Jan 30, 2026 | 114.00 | 119.00 | 113.62 | 115.19 | 115.19 | 1.47% | 4,509,070 |
| Jan 29, 2026 | 117.00 | 117.75 | 112.11 | 113.52 | 113.52 | -3.02% | 6,444,326 |
| Jan 28, 2026 | 117.70 | 119.15 | 116.70 | 117.06 | 117.06 | -0.53% | 4,971,525 |
| Jan 27, 2026 | 119.94 | 119.94 | 117.00 | 117.68 | 117.68 | -3.17% | 6,299,536 |
| Jan 26, 2026 | 120.40 | 122.90 | 120.40 | 121.53 | 121.53 | 1.02% | 8,462,736 |
| Jan 23, 2026 | 122.30 | 122.40 | 120.00 | 120.30 | 120.30 | -1.54% | 4,011,367 |
| Jan 22, 2026 | 120.87 | 123.50 | 120.00 | 122.18 | 122.18 | 1.31% | 8,929,196 |
| Jan 21, 2026 | 122.90 | 123.80 | 120.00 | 120.60 | 120.60 | -1.53% | 8,151,363 |
| Jan 20, 2026 | 119.40 | 123.25 | 118.25 | 122.48 | 122.48 | 2.97% | 18,462,080 |
| Jan 19, 2026 | 116.40 | 119.45 | 116.26 | 118.95 | 118.95 | 2.61% | 6,893,560 |