Maple Leaf Cement Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	120.20	120.20	117.00	117.99	117.99	-1.42%	5,443,365
Jan 8, 2026	121.44	122.95	118.60	119.69	119.69	-0.99%	7,927,503
Jan 7, 2026	118.76	122.25	118.76	120.89	120.89	1.79%	10,874,400
Jan 6, 2026	117.25	120.01	116.30	118.76	118.76	1.63%	10,007,000
Jan 5, 2026	116.76	120.80	116.35	116.85	116.85	0.08%	12,370,810
Jan 2, 2026	118.54	119.40	116.30	116.76	116.76	-1.09%	5,760,092
Jan 1, 2026	118.02	119.69	117.11	118.05	118.05	0.53%	3,693,932
Dec 31, 2025	121.00	121.50	115.00	117.43	117.43	-1.72%	12,221,020
Dec 30, 2025	121.49	122.29	118.90	119.48	119.48	-1.65%	3,932,226
Dec 29, 2025	123.00	125.00	120.50	121.49	121.49	-0.37%	4,432,371
Dec 26, 2025	117.86	125.00	117.00	121.94	121.94	3.99%	11,104,540
Dec 24, 2025	118.66	119.25	116.95	117.26	117.26	-0.55%	2,644,654
Dec 23, 2025	119.50	120.75	117.00	117.91	117.91	-1.17%	4,149,040
Dec 22, 2025	118.70	122.54	117.00	119.31	119.31	0.28%	12,631,510
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