Maple Leaf Cement Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,106,520
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
Aug 25, 2026	102.50	103.89	100.62	103.42	103.42	1.69%	18,871,822
Aug 24, 2026	98.99	102.10	98.80	101.70	101.70	3.88%	14,664,556
Aug 21, 2026	97.10	98.26	95.51	97.90	97.90	0.93%	6,353,458
Aug 20, 2026	99.25	99.45	96.60	97.00	97.00	-1.15%	4,203,886
Aug 19, 2026	98.53	99.70	97.31	98.13	98.13	-1.29%	7,687,663
Aug 18, 2026	101.45	101.74	98.75	99.41	99.41	-2.41%	12,544,462
Aug 17, 2026	102.01	102.75	101.75	101.87	101.87	-0.06%	6,448,946
Aug 13, 2026	103.06	103.45	101.70	101.93	101.93	-0.80%	8,524,664
Aug 12, 2026	100.65	103.47	100.06	102.75	102.75	2.09%	14,568,596
Aug 11, 2026	101.99	101.99	100.00	100.65	100.65	-2.26%	9,302,551
Aug 10, 2026	103.00	105.15	102.50	102.98	102.98	0.89%	24,143,152
Aug 7, 2026	102.00	102.60	100.96	102.07	102.07	-0.99%	12,492,335
Aug 6, 2026	98.95	103.51	98.06	103.09	103.09	5.26%	30,408,553
Aug 5, 2026	98.99	99.19	97.20	97.94	97.94	2.10%	13,720,705
Aug 4, 2026	97.00	97.00	95.62	95.93	95.93	-1.56%	4,827,260
Aug 3, 2026	99.00	99.43	96.76	97.45	97.45	2.72%	16,769,843
Jul 31, 2026	96.75	98.15	94.50	94.87	94.87	-0.75%	12,857,399
Jul 30, 2026	94.50	96.20	93.55	95.59	95.59	-0.08%	14,869,171
Jul 29, 2026	94.00	96.29	93.25	95.67	95.67	-1.28%	18,349,587
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%	25,438,242
Jul 24, 2026	87.55	90.74	86.55	88.17	88.17	-0.73%	13,125,605
Jul 23, 2026	92.00	92.50	88.20	88.82	88.82	-3.62%	12,819,857
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%	13,714,389
Jul 20, 2026	93.50	96.89	92.55	96.36	96.36	0.90%	13,521,739
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%	14,612,486
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%	27,034,381
Jul 13, 2026	101.01	102.49	100.50	100.94	100.94	-3.17%	12,914,927
Jul 10, 2026	103.50	106.04	103.50	104.24	104.24	1.43%	11,460,361
Jul 9, 2026	101.00	103.60	100.61	102.77	102.77	0.59%	10,892,169
Jul 8, 2026	105.00	105.74	98.55	102.17	102.17	-4.57%	32,660,508
Jul 7, 2026	109.60	109.85	106.76	107.06	107.06	-2.24%	10,774,566
Jul 6, 2026	107.50	109.89	107.50	109.51	109.51	2.18%	19,843,892
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%	20,406,901