Maple Leaf Cement Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	94.50	96.20	93.55	95.59	95.59	-0.08%	14,869,170
Jul 29, 2026	94.00	96.29	93.25	95.67	95.67	-1.28%	18,349,580
Jul 28, 2026	98.00	99.01	96.15	96.91	96.91	0.36%	24,346,490
Jul 27, 2026	93.73	96.99	92.70	96.56	96.56	9.52%	25,438,240
Jul 24, 2026	87.55	90.74	86.55	88.17	88.17	-0.73%	13,125,600
Jul 23, 2026	92.00	92.50	88.20	88.82	88.82	-3.62%	12,819,850
Jul 22, 2026	93.94	94.20	91.49	92.16	92.16	-2.33%	13,943,190
Jul 21, 2026	97.25	97.70	94.01	94.36	94.36	-2.08%	13,714,380
Jul 20, 2026	93.50	96.89	92.55	96.36	96.36	0.90%	13,521,730
Jul 17, 2026	98.40	98.70	95.00	95.50	95.50	-2.71%	7,493,009
Jul 16, 2026	96.90	98.70	96.05	98.16	98.16	2.60%	14,612,480
Jul 15, 2026	93.75	96.05	93.75	95.67	95.67	2.52%	10,777,520
Jul 14, 2026	98.51	98.90	93.00	93.32	93.32	-7.55%	27,034,380
Jul 13, 2026	101.01	102.49	100.50	100.94	100.94	-3.17%	12,914,920
Jul 10, 2026	103.50	106.04	103.50	104.24	104.24	1.43%	11,460,360
Jul 9, 2026	101.00	103.60	100.61	102.77	102.77	0.59%	10,892,160
Jul 8, 2026	105.00	105.74	98.55	102.17	102.17	-4.57%	32,660,500
Jul 7, 2026	109.60	109.85	106.76	107.06	107.06	-2.24%	10,774,560
Jul 6, 2026	107.50	109.89	107.50	109.51	109.51	2.18%	19,843,890
Jul 3, 2026	107.19	108.30	106.75	107.17	107.17	-1.03%	7,981,696
Jul 2, 2026	109.05	110.20	108.01	108.29	108.29	0.80%	20,406,900
Jul 1, 2026	107.48	107.89	105.80	107.43	107.43	0.49%	20,049,680
Jun 30, 2026	107.00	107.75	106.11	106.91	106.91	0.38%	10,339,990
Jun 29, 2026	107.00	108.75	106.00	106.51	106.51	-0.60%	20,938,720
Jun 24, 2026	104.05	107.55	104.01	107.15	107.15	3.73%	27,194,830
Jun 23, 2026	101.00	104.30	100.45	103.30	103.30	2.52%	19,003,790
Jun 22, 2026	101.89	102.25	100.20	100.76	100.76	0.24%	8,546,058
Jun 19, 2026	103.40	104.00	98.30	100.52	100.52	-1.90%	23,842,930
Jun 18, 2026	100.01	103.19	100.01	102.47	102.47	3.77%	32,650,380
Jun 17, 2026	98.40	99.50	96.65	98.75	98.75	1.11%	22,843,440
Jun 16, 2026	99.00	99.83	97.40	97.67	97.67	-0.47%	28,293,780
Jun 15, 2026	98.45	98.59	95.00	98.13	98.13	8.41%	45,547,710
Jun 12, 2026	88.11	91.90	88.01	90.52	90.52	4.64%	35,896,470
Jun 11, 2026	84.90	86.99	84.51	86.51	86.51	1.06%	35,476,080
Jun 10, 2026	85.51	87.25	85.15	85.60	85.60	-0.48%	15,465,690
Jun 9, 2026	86.90	87.12	85.77	86.01	86.01	0.77%	14,574,790
Jun 8, 2026	86.00	86.14	84.24	85.35	85.35	-2.35%	10,327,920
Jun 5, 2026	88.90	89.60	87.05	87.40	87.40	-0.74%	14,973,631
Jun 4, 2026	87.16	89.00	86.75	88.05	88.05	1.78%	19,271,450
Jun 3, 2026	86.50	87.80	85.90	86.51	86.51	-1.56%	10,496,220
Jun 2, 2026	88.90	90.15	87.30	87.88	87.88	-0.16%	11,262,860
Jun 1, 2026	90.61	91.24	87.78	88.02	88.02	-3.87%	9,840,463
May 29, 2026	90.26	93.00	90.21	91.56	91.56	2.44%	19,021,700
May 25, 2026	88.47	89.89	87.20	89.38	89.38	5.95%	17,487,220
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