Maple Leaf Cement Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,544,460
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%	14,568,590
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%	24,143,150
Aug 7, 2026	102.00	102.60	100.96	102.07	102.07	-0.99%	12,492,330
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%	13,720,700
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%	16,769,840
Jul 31, 2026	96.75	98.15	94.50	94.87	94.87	-0.75%	12,857,390
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