Maple Leaf Cement Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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