Maple Leaf Cement Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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