Maple Leaf Cement Factory Limited (PSX:MLCF)
Pakistan · Delayed Price · Currency is PKR 110.77
+3.29 (3.06%)
At close: Sep 26, 2025
Maple Leaf Cement Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 108.00 | 108.69 | 103.01 | 107.53 | 107.53 | -0.55% | 3,522,156 |
| Sep 18, 2025 | 108.47 | 109.75 | 107.50 | 108.13 | 108.13 | 0.91% | 5,677,606 |
| Sep 17, 2025 | 106.72 | 107.99 | 105.10 | 107.15 | 107.15 | 0.96% | 5,729,029 |
| Sep 16, 2025 | 105.98 | 107.60 | 105.74 | 106.13 | 106.13 | 0.60% | 4,746,783 |
| Sep 15, 2025 | 102.50 | 106.20 | 102.00 | 105.50 | 105.50 | 3.08% | 4,869,255 |
| Sep 12, 2025 | 106.24 | 106.98 | 101.01 | 102.35 | 102.35 | -3.66% | 8,399,946 |
| Sep 11, 2025 | 106.95 | 108.75 | 106.00 | 106.24 | 106.24 | -0.56% | 3,829,794 |
| Sep 10, 2025 | 107.00 | 108.48 | 105.99 | 106.84 | 106.84 | -0.21% | 7,107,537 |
| Sep 9, 2025 | 108.99 | 109.24 | 105.83 | 107.06 | 107.06 | -1.90% | 6,032,009 |
| Sep 8, 2025 | 110.51 | 114.50 | 107.10 | 109.13 | 109.13 | -0.18% | 12,992,430 |
| Sep 5, 2025 | 105.98 | 110.99 | 105.70 | 109.33 | 109.33 | 3.16% | 14,764,160 |
| Sep 4, 2025 | 104.74 | 107.80 | 104.00 | 105.98 | 105.98 | 2.10% | 10,161,320 |
| Sep 3, 2025 | 103.86 | 105.94 | 103.25 | 103.80 | 103.80 | 0.03% | 5,694,921 |
| Sep 2, 2025 | 104.80 | 105.75 | 103.20 | 103.77 | 103.77 | -1.01% | 5,074,570 |
| Sep 1, 2025 | 103.00 | 106.74 | 100.40 | 104.83 | 104.83 | 2.09% | 12,381,080 |
| Aug 29, 2025 | 96.26 | 105.10 | 96.05 | 102.68 | 102.68 | 7.11% | 19,323,990 |
| Aug 28, 2025 | 94.88 | 96.25 | 93.14 | 95.86 | 95.86 | 1.82% | 3,784,353 |
| Aug 27, 2025 | 96.94 | 96.94 | 93.84 | 94.15 | 94.15 | -2.13% | 4,478,123 |
| Aug 26, 2025 | 95.31 | 98.00 | 94.64 | 96.20 | 96.20 | 1.65% | 6,671,215 |
| Aug 25, 2025 | 96.00 | 96.00 | 94.45 | 94.64 | 94.64 | -0.71% | 1,777,164 |
| Aug 22, 2025 | 94.24 | 97.79 | 93.60 | 95.32 | 95.32 | 1.64% | 8,317,198 |
| Aug 21, 2025 | 93.94 | 96.50 | 91.50 | 93.78 | 93.78 | 0.80% | 14,950,730 |
| Aug 20, 2025 | 92.95 | 94.90 | 91.40 | 93.04 | 93.04 | 0.59% | 5,585,020 |
| Aug 19, 2025 | 89.99 | 95.45 | 89.75 | 92.49 | 92.49 | 3.28% | 20,615,860 |
| Aug 18, 2025 | 85.75 | 90.08 | 85.75 | 89.55 | 89.55 | 4.19% | 14,553,820 |
| Aug 15, 2025 | 86.50 | 87.24 | 85.51 | 85.95 | 85.95 | -0.03% | 2,468,596 |
| Aug 13, 2025 | 85.88 | 87.50 | 85.10 | 85.98 | 85.98 | 0.37% | 10,464,910 |
| Aug 12, 2025 | 84.65 | 86.50 | 84.10 | 85.66 | 85.66 | 1.28% | 8,204,992 |
| Aug 11, 2025 | 83.75 | 85.00 | 82.00 | 84.58 | 84.58 | 1.67% | 4,068,468 |
| Aug 8, 2025 | 83.55 | 84.00 | 82.06 | 83.19 | 83.19 | -0.13% | 3,883,865 |
| Aug 7, 2025 | 85.51 | 85.75 | 82.21 | 83.30 | 83.30 | -2.09% | 6,886,062 |
| Aug 6, 2025 | 84.45 | 85.90 | 84.20 | 85.08 | 85.08 | 0.79% | 5,518,269 |
| Aug 5, 2025 | 85.25 | 86.75 | 84.20 | 84.41 | 84.41 | -0.67% | 9,577,738 |
| Aug 4, 2025 | 83.89 | 85.54 | 83.23 | 84.98 | 84.98 | 2.74% | 12,138,160 |
| Aug 1, 2025 | 81.76 | 84.05 | 81.11 | 82.71 | 82.71 | 1.67% | 7,083,559 |
| Jul 31, 2025 | 80.00 | 81.97 | 79.00 | 81.35 | 81.35 | 2.17% | 4,855,419 |
| Jul 30, 2025 | 82.26 | 83.00 | 78.11 | 79.62 | 79.62 | -2.61% | 14,501,540 |
| Jul 29, 2025 | 83.65 | 83.89 | 81.01 | 81.75 | 81.75 | -1.86% | 3,562,736 |
| Jul 28, 2025 | 82.48 | 84.01 | 81.60 | 83.30 | 83.30 | 2.16% | 5,729,101 |
| Jul 25, 2025 | 82.88 | 83.00 | 81.30 | 81.54 | 81.54 | -1.18% | 3,166,984 |
| Jul 24, 2025 | 83.39 | 83.50 | 82.10 | 82.51 | 82.51 | -0.25% | 1,958,654 |
| Jul 23, 2025 | 84.16 | 84.20 | 82.45 | 82.72 | 82.72 | -1.02% | 3,017,793 |
| Jul 22, 2025 | 83.20 | 84.55 | 83.19 | 83.57 | 83.57 | 0.46% | 4,404,946 |
| Jul 21, 2025 | 84.80 | 84.80 | 83.03 | 83.19 | 83.19 | -0.99% | 1,874,506 |
| Jul 18, 2025 | 85.43 | 85.99 | 83.00 | 84.02 | 84.02 | -1.66% | 4,598,030 |