Maple Leaf Cement Factory Limited (PSX:MLCF)
Pakistan · Delayed Price · Currency is PKR 77.67
-2.90 (-3.60%)
At close: Mar 12, 2026
Maple Leaf Cement Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 115.61 | 117.90 | 115.50 | 115.93 | 115.93 | 0.75% | 5,383,244 |
| Jan 15, 2026 | 117.49 | 118.00 | 114.20 | 115.07 | 115.07 | -1.60% | 5,799,356 |
| Jan 14, 2026 | 118.10 | 119.73 | 116.66 | 116.94 | 116.94 | -0.72% | 7,421,312 |
| Jan 13, 2026 | 117.32 | 118.70 | 116.55 | 117.79 | 117.79 | 0.43% | 7,908,210 |
| Jan 12, 2026 | 117.99 | 120.00 | 116.65 | 117.29 | 117.29 | -0.59% | 6,048,415 |
| 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 |