Maple Leaf Cement Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	93.40	98.00	93.40	97.49	97.49	4.85%	22,403,190
Nov 3, 2026	92.88	94.00	92.55	92.98	92.98	1.11%	7,931,405
Nov 2, 2026	91.48	92.30	90.81	91.96	91.96	1.60%	5,122,460
Oct 30, 2026	91.03	91.03	90.00	90.51	90.51	-0.57%	2,520,473
Oct 29, 2026	91.45	92.00	90.01	91.03	91.03	-0.38%	4,890,492
Oct 28, 2026	90.45	91.74	89.83	91.38	91.38	1.07%	3,623,703
Oct 27, 2026	89.99	91.20	89.54	90.41	90.41	1.78%	6,706,582
Oct 26, 2026	87.00	89.51	85.50	88.83	88.83	2.54%	3,247,331
Oct 23, 2026	87.48	87.50	85.52	86.63	86.63	-1.04%	5,818,076
Oct 22, 2026	89.61	89.69	86.90	87.54	87.54	-2.57%	2,554,132
Oct 21, 2026	89.70	90.42	89.15	89.85	89.85	0.23%	1,603,562
Oct 20, 2026	88.95	90.80	88.95	89.64	89.64	0.46%	3,341,057
Oct 19, 2026	89.90	90.00	89.00	89.23	89.23	-0.80%	3,057,255
Oct 16, 2026	89.51	90.47	89.30	89.95	89.95	-0.55%	1,286,626
Oct 15, 2026	89.81	91.48	89.80	90.45	90.45	0.71%	2,882,743
Oct 14, 2026	89.70	90.30	89.01	89.81	89.81	-0.28%	2,801,098
Oct 13, 2026	89.52	91.24	89.52	90.06	90.06	0.75%	2,797,277
Oct 12, 2026	90.02	90.87	89.25	89.39	89.39	-1.37%	2,889,203
Oct 9, 2026	91.51	92.22	90.12	90.63	90.63	-0.35%	4,466,451
Oct 8, 2026	90.89	93.25	90.70	90.95	90.95	0.06%	8,374,656
Oct 7, 2026	90.89	92.00	90.00	90.90	90.90	-0.43%	3,434,039
Oct 6, 2026	88.20	91.70	88.10	91.29	91.29	3.46%	6,516,061
Oct 5, 2026	89.00	89.48	87.55	88.24	88.24	-2.11%	4,572,349
Oct 2, 2026	90.99	91.98	88.58	90.14	90.14	-1.19%	7,176,075
Oct 1, 2026	93.50	93.78	90.75	91.23	91.23	-2.07%	4,887,503
Sep 30, 2026	93.90	94.84	93.00	93.16	93.16	0.44%	4,226,189
Sep 29, 2026	93.69	94.20	92.52	92.75	92.75	-0.84%	4,853,474
Sep 28, 2026	94.49	94.50	93.35	93.54	93.54	-1.25%	2,606,237
Sep 25, 2026	93.75	95.25	93.27	94.72	94.72	0.83%	3,792,519
Sep 24, 2026	95.80	95.80	93.75	93.94	93.94	-2.22%	3,415,195
Sep 23, 2026	97.54	97.54	95.55	96.07	96.07	-0.12%	7,923,913
Sep 22, 2026	95.19	96.49	94.00	96.19	96.19	1.49%	13,076,753
Sep 21, 2026	95.94	96.44	94.23	94.78	94.78	0.02%	8,880,076
Sep 18, 2026	94.35	95.40	93.66	94.76	94.76	1.61%	7,920,300
Sep 17, 2026	92.52	94.00	91.50	93.26	93.26	2.12%	7,928,075
Sep 16, 2026	92.30	93.61	90.51	91.32	91.32	-2.12%	7,727,786
Sep 15, 2026	92.52	95.00	92.52	93.30	93.30	1.80%	3,646,326
Sep 14, 2026	93.51	93.51	91.01	91.65	91.65	-3.93%	7,930,046
Sep 11, 2026	93.00	95.99	89.75	95.40	95.40	1.39%	17,761,578
Sep 10, 2026	97.30	97.62	93.50	94.09	94.09	-3.62%	9,087,463
Sep 9, 2026	97.06	99.00	97.06	97.62	97.62	-1.07%	2,382,145
Sep 8, 2026	98.75	99.30	96.49	98.68	98.68	-0.37%	6,795,494
Sep 7, 2026	101.01	102.25	98.76	99.05	99.05	-2.38%	7,310,471
Sep 4, 2026	100.00	102.05	98.47	101.46	101.46	2.42%	10,106,528
Sep 3, 2026	98.05	101.70	98.05	99.06	99.06	1.66%	12,280,702
Sep 2, 2026	98.00	98.00	95.70	97.44	97.44	-1.84%	9,894,318
Sep 1, 2026	99.55	100.39	98.81	99.27	99.27	-0.31%	3,377,583
Aug 31, 2026	100.00	100.99	99.10	99.58	99.58	-1.82%	4,963,425
Aug 28, 2026	102.30	102.80	101.05	101.43	101.43	-0.65%	5,905,918
Aug 27, 2026	104.40	105.45	101.65	102.09	102.09	-1.29%	17,095,624