Maple Leaf Cement Factory Limited (PSX:MLCF)
Pakistan · Delayed Price · Currency is PKR 118.98
-4.95 (-3.99%)
At close: Dec 19, 2025
Maple Leaf Cement Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 125.00 | 125.47 | 117.50 | 118.98 | 118.98 | -3.99% | 11,761,470 |
| Dec 18, 2025 | 128.34 | 129.94 | 123.00 | 123.93 | 123.93 | -2.52% | 12,515,500 |
| Dec 17, 2025 | 126.39 | 130.50 | 126.07 | 127.13 | 127.13 | 0.58% | 8,788,354 |
| Dec 16, 2025 | 132.90 | 132.90 | 125.50 | 126.40 | 126.40 | -3.05% | 12,590,790 |
| Dec 15, 2025 | 124.00 | 132.99 | 123.00 | 130.38 | 130.38 | 5.71% | 22,034,040 |
| Dec 12, 2025 | 119.80 | 124.25 | 118.00 | 123.34 | 123.34 | 3.19% | 10,495,200 |
| Dec 11, 2025 | 123.60 | 126.35 | 118.61 | 119.53 | 119.53 | -2.04% | 22,621,130 |
| Dec 10, 2025 | 111.00 | 122.02 | 111.00 | 122.02 | 122.02 | 10.00% | 22,694,030 |
| Dec 9, 2025 | 106.50 | 111.98 | 106.26 | 110.93 | 110.93 | 4.67% | 26,095,710 |
| Dec 8, 2025 | 105.11 | 106.89 | 104.80 | 105.98 | 105.98 | 0.83% | 5,457,026 |
| Dec 5, 2025 | 106.00 | 107.24 | 104.61 | 105.11 | 105.11 | 0.28% | 8,064,109 |
| Dec 4, 2025 | 104.94 | 105.90 | 103.82 | 104.82 | 104.82 | 0.67% | 5,761,447 |
| Dec 3, 2025 | 106.00 | 106.25 | 103.90 | 104.12 | 104.12 | -1.21% | 4,056,334 |
| Dec 2, 2025 | 105.90 | 107.97 | 104.12 | 105.39 | 105.39 | 0.09% | 9,519,361 |
| Dec 1, 2025 | 105.00 | 106.50 | 103.60 | 105.30 | 105.30 | -0.09% | 7,568,979 |
| 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 |