Maple Leaf Cement Factory Limited (PSX:MLCF)
Pakistan · Delayed Price · Currency is PKR 89.38
+5.02 (5.95%)
At close: May 25, 2026
Maple Leaf Cement Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 86.25 | 86.49 | 84.10 | 84.36 | 84.36 | -1.38% | 4,130,482 |
| May 21, 2026 | 85.61 | 86.99 | 85.10 | 85.54 | 85.54 | 2.37% | 11,257,700 |
| May 20, 2026 | 82.40 | 83.99 | 80.61 | 83.56 | 83.56 | 1.95% | 8,917,688 |
| May 19, 2026 | 83.40 | 84.39 | 81.65 | 81.96 | 81.96 | -0.58% | 4,836,220 |
| May 18, 2026 | 83.80 | 83.80 | 80.81 | 82.44 | 82.44 | -1.75% | 6,897,296 |
| May 15, 2026 | 83.39 | 84.44 | 82.06 | 83.91 | 83.91 | 0.14% | 7,479,551 |
| May 14, 2026 | 84.50 | 85.75 | 83.20 | 83.79 | 83.79 | -0.62% | 7,445,291 |
| May 13, 2026 | 83.85 | 85.36 | 83.50 | 84.31 | 84.31 | 0.50% | 5,042,838 |
| May 12, 2026 | 87.12 | 88.29 | 83.50 | 83.89 | 83.89 | -3.87% | 7,735,072 |
| May 11, 2026 | 87.00 | 88.30 | 86.00 | 87.27 | 87.27 | -1.90% | 5,950,591 |
| May 8, 2026 | 88.00 | 91.47 | 87.00 | 88.96 | 88.96 | -0.74% | 19,499,160 |
| May 7, 2026 | 87.35 | 92.10 | 85.30 | 89.62 | 89.62 | 3.42% | 36,500,650 |
| May 6, 2026 | 81.49 | 86.78 | 81.00 | 86.66 | 86.66 | 9.85% | 21,597,880 |
| May 5, 2026 | 76.00 | 79.27 | 76.00 | 78.89 | 78.89 | 1.31% | 5,108,883 |
| May 4, 2026 | 81.98 | 83.39 | 76.50 | 77.87 | 77.87 | -2.19% | 12,828,410 |
| Apr 30, 2026 | 79.25 | 80.89 | 74.75 | 79.61 | 79.61 | -1.40% | 12,843,170 |
| Apr 29, 2026 | 81.50 | 83.85 | 79.50 | 80.74 | 80.74 | -1.14% | 7,262,367 |
| Apr 28, 2026 | 81.50 | 82.50 | 80.25 | 81.67 | 81.67 | -2.62% | 5,364,907 |
| Apr 27, 2026 | 86.55 | 87.75 | 83.07 | 83.87 | 83.87 | -4.23% | 5,179,018 |
| Apr 24, 2026 | 85.02 | 88.79 | 82.66 | 87.57 | 87.57 | 1.21% | 8,785,204 |
| Apr 23, 2026 | 88.00 | 88.00 | 85.63 | 86.52 | 86.52 | -2.67% | 4,308,587 |
| Apr 22, 2026 | 90.01 | 90.47 | 87.60 | 88.89 | 88.89 | -3.42% | 9,543,226 |
| Apr 21, 2026 | 94.00 | 94.90 | 91.20 | 92.04 | 92.04 | -1.35% | 7,119,071 |
| Apr 20, 2026 | 94.00 | 95.87 | 89.11 | 93.30 | 93.30 | -2.68% | 11,639,940 |
| Apr 17, 2026 | 95.25 | 96.40 | 94.01 | 95.87 | 95.87 | 1.81% | 10,916,160 |
| Apr 16, 2026 | 96.98 | 97.56 | 93.00 | 94.17 | 94.17 | -1.10% | 12,855,320 |
| Apr 15, 2026 | 97.00 | 100.80 | 94.50 | 95.22 | 95.22 | 1.51% | 20,002,950 |
| Apr 14, 2026 | 90.00 | 94.39 | 88.50 | 93.80 | 93.80 | 7.99% | 20,991,070 |
| Apr 13, 2026 | 88.00 | 90.49 | 85.38 | 86.86 | 86.86 | -6.12% | 11,934,460 |
| Apr 10, 2026 | 88.20 | 94.59 | 88.20 | 92.52 | 92.52 | 5.56% | 24,901,820 |
| Apr 9, 2026 | 83.55 | 89.60 | 79.25 | 87.65 | 87.65 | 5.37% | 28,894,160 |
| Apr 8, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 10.00% | 2,332,507 |
| Apr 7, 2026 | 74.43 | 76.08 | 72.85 | 75.62 | 75.62 | 0.89% | 4,375,283 |
| Apr 6, 2026 | 73.21 | 76.33 | 71.00 | 74.95 | 74.95 | 2.39% | 8,451,521 |
| Apr 3, 2026 | 71.50 | 74.24 | 71.00 | 73.20 | 73.20 | -2.87% | 4,053,201 |
| Apr 2, 2026 | 74.99 | 75.64 | 73.00 | 75.36 | 75.36 | -4.09% | 5,239,081 |
| 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 |