Maple Leaf Cement Factory Limited (PSX:MLCF)
Pakistan
· Delayed Price · Currency is PKR 105.11
+0.29 (0.28%)
At close: Dec 5, 2025
Maple Leaf Cement Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.00 | 107.24 | 104.61 | 105.11 | 105.11 | 0.28% | 8,064,109 |
| Dec 4, 2025 | 104.94 | 105.90 | 103.82 | 104.82 | 104.82 | 0.67% | 5,761,447 |
| Dec 3, 2025 | 106.00 | 106.25 | 103.90 | 104.12 | 104.12 | -1.21% | 4,056,334 |
| Dec 2, 2025 | 105.90 | 107.97 | 104.12 | 105.39 | 105.39 | 0.09% | 9,519,361 |
| Dec 1, 2025 | 105.00 | 106.50 | 103.60 | 105.30 | 105.30 | -0.09% | 7,568,979 |
| Nov 28, 2025 | 104.90 | 106.00 | 104.11 | 105.40 | 105.40 | 0.76% | 7,799,344 |
| Nov 27, 2025 | 102.50 | 105.00 | 102.50 | 104.60 | 104.60 | 2.06% | 4,707,541 |
| Nov 26, 2025 | 103.10 | 103.50 | 99.50 | 102.49 | 102.49 | -0.55% | 7,524,515 |
| Nov 25, 2025 | 104.67 | 105.25 | 102.60 | 103.06 | 103.06 | -1.54% | 3,213,506 |
| Nov 24, 2025 | 102.90 | 105.18 | 102.00 | 104.67 | 104.67 | 1.84% | 5,800,345 |
| Nov 21, 2025 | 105.10 | 106.00 | 102.00 | 102.78 | 102.78 | -2.78% | 4,796,688 |
| Nov 20, 2025 | 105.48 | 107.05 | 103.83 | 105.72 | 105.72 | 1.21% | 9,700,956 |
| Nov 19, 2025 | 102.88 | 108.39 | 100.63 | 104.46 | 104.46 | 3.28% | 25,418,560 |
| Nov 18, 2025 | 102.99 | 105.89 | 99.20 | 101.14 | 101.14 | -1.41% | 20,223,600 |
| Nov 17, 2025 | 105.47 | 105.90 | 101.82 | 102.59 | 102.59 | -3.02% | 14,287,400 |
| Nov 14, 2025 | 105.00 | 108.00 | 103.30 | 105.79 | 105.79 | 6.70% | 27,755,400 |
| Nov 13, 2025 | 92.90 | 99.15 | 92.90 | 99.15 | 99.15 | 10.00% | 22,759,440 |
| Nov 12, 2025 | 90.82 | 92.49 | 89.75 | 90.14 | 90.14 | -0.27% | 3,410,337 |
| Nov 11, 2025 | 95.47 | 95.47 | 89.75 | 90.38 | 90.38 | -4.31% | 5,808,627 |
| Nov 10, 2025 | 92.50 | 96.48 | 91.01 | 94.45 | 94.45 | 3.46% | 5,872,627 |
| Nov 7, 2025 | 91.99 | 93.39 | 91.01 | 91.29 | 91.29 | -0.59% | 3,190,763 |
| Nov 6, 2025 | 95.90 | 95.90 | 90.50 | 91.83 | 91.83 | -2.69% | 3,126,303 |
| Nov 5, 2025 | 95.35 | 96.00 | 92.25 | 94.37 | 94.37 | -1.03% | 4,525,576 |
| Nov 4, 2025 | 97.20 | 97.50 | 94.90 | 95.35 | 95.35 | -1.71% | 2,172,659 |
| Nov 3, 2025 | 96.60 | 98.00 | 95.98 | 97.01 | 97.01 | 1.17% | 2,120,136 |
| Oct 31, 2025 | 93.20 | 96.50 | 93.01 | 95.89 | 95.89 | 4.06% | 3,258,567 |
| Oct 30, 2025 | 92.98 | 93.80 | 90.55 | 92.15 | 92.15 | -0.15% | 3,996,884 |
| Oct 29, 2025 | 94.13 | 95.40 | 92.00 | 92.29 | 92.29 | -1.95% | 2,028,851 |
| Oct 28, 2025 | 97.00 | 98.98 | 93.00 | 94.13 | 94.13 | -3.79% | 2,942,175 |
| Oct 27, 2025 | 97.50 | 98.99 | 95.10 | 97.84 | 97.84 | 0.35% | 1,837,866 |
| Oct 24, 2025 | 99.20 | 99.80 | 96.92 | 97.50 | 97.50 | -1.36% | 2,144,532 |
| Oct 23, 2025 | 101.60 | 101.60 | 97.52 | 98.84 | 98.84 | -2.24% | 2,909,047 |
| Oct 22, 2025 | 102.10 | 102.70 | 100.50 | 101.10 | 101.10 | -0.28% | 2,395,660 |
| Oct 21, 2025 | 101.40 | 102.55 | 101.01 | 101.38 | 101.38 | -0.02% | 3,080,039 |
| Oct 20, 2025 | 102.00 | 102.38 | 100.01 | 101.40 | 101.40 | 0.44% | 3,162,526 |
| Oct 17, 2025 | 102.70 | 103.90 | 100.00 | 100.96 | 100.96 | -1.54% | 5,954,788 |
| Oct 16, 2025 | 103.48 | 104.87 | 102.05 | 102.54 | 102.54 | 0.07% | 7,301,562 |
| Oct 15, 2025 | 107.49 | 107.49 | 102.01 | 102.47 | 102.47 | -2.94% | 5,098,090 |
| Oct 14, 2025 | 104.30 | 106.00 | 102.39 | 105.57 | 105.57 | 5.08% | 5,605,124 |
| Oct 13, 2025 | 102.11 | 104.70 | 98.60 | 100.47 | 100.47 | -4.31% | 11,175,630 |
| Oct 10, 2025 | 102.00 | 106.79 | 99.50 | 105.00 | 105.00 | 2.84% | 5,221,281 |
| Oct 9, 2025 | 104.10 | 105.84 | 100.50 | 102.10 | 102.10 | -1.96% | 3,419,709 |
| Oct 8, 2025 | 105.50 | 106.60 | 104.00 | 104.14 | 104.14 | -1.57% | 2,215,884 |
| Oct 7, 2025 | 107.37 | 107.90 | 105.40 | 105.80 | 105.80 | -1.44% | 2,227,339 |
| Oct 6, 2025 | 108.90 | 108.90 | 106.25 | 107.35 | 107.35 | -1.43% | 3,045,097 |
| Oct 3, 2025 | 108.56 | 112.00 | 108.10 | 108.91 | 108.91 | 0.87% | 6,723,576 |
| Oct 2, 2025 | 108.97 | 109.40 | 107.70 | 107.97 | 107.97 | -0.57% | 2,510,511 |
| Oct 1, 2025 | 110.10 | 110.30 | 107.02 | 108.59 | 108.59 | -0.93% | 4,744,326 |
| Sep 30, 2025 | 108.78 | 111.51 | 107.77 | 109.61 | 109.61 | 0.76% | 9,749,794 |
| Sep 29, 2025 | 111.00 | 111.30 | 107.99 | 108.78 | 108.78 | -1.80% | 3,900,367 |
| Sep 26, 2025 | 107.55 | 113.50 | 107.55 | 110.77 | 110.77 | 3.06% | 14,195,910 |
| Sep 25, 2025 | 107.92 | 108.49 | 107.15 | 107.48 | 107.48 | - | 2,145,227 |
| Sep 24, 2025 | 107.50 | 108.95 | 107.00 | 107.48 | 107.48 | 0.48% | 3,037,327 |
| Sep 23, 2025 | 106.80 | 108.49 | 105.90 | 106.97 | 106.97 | 0.97% | 2,666,753 |
| Sep 22, 2025 | 107.50 | 109.60 | 105.00 | 105.94 | 105.94 | -1.48% | 3,466,660 |
| Sep 19, 2025 | 108.00 | 108.69 | 103.01 | 107.53 | 107.53 | -0.55% | 3,522,156 |
| Sep 18, 2025 | 108.47 | 109.75 | 107.50 | 108.13 | 108.13 | 0.91% | 5,677,606 |
| Sep 17, 2025 | 106.72 | 107.99 | 105.10 | 107.15 | 107.15 | 0.96% | 5,729,029 |
| Sep 16, 2025 | 105.98 | 107.60 | 105.74 | 106.13 | 106.13 | 0.60% | 4,746,783 |
| Sep 15, 2025 | 102.50 | 106.20 | 102.00 | 105.50 | 105.50 | 3.08% | 4,869,255 |
| Sep 12, 2025 | 106.24 | 106.98 | 101.01 | 102.35 | 102.35 | -3.66% | 8,399,946 |
| Sep 11, 2025 | 106.95 | 108.75 | 106.00 | 106.24 | 106.24 | -0.56% | 3,829,794 |
| Sep 10, 2025 | 107.00 | 108.48 | 105.99 | 106.84 | 106.84 | -0.21% | 7,107,537 |
| Sep 9, 2025 | 108.99 | 109.24 | 105.83 | 107.06 | 107.06 | -1.90% | 6,032,009 |
| Sep 8, 2025 | 110.51 | 114.50 | 107.10 | 109.13 | 109.13 | -0.18% | 12,992,430 |
| Sep 5, 2025 | 105.98 | 110.99 | 105.70 | 109.33 | 109.33 | 3.16% | 14,764,160 |
| Sep 4, 2025 | 104.74 | 107.80 | 104.00 | 105.98 | 105.98 | 2.10% | 10,161,320 |
| Sep 3, 2025 | 103.86 | 105.94 | 103.25 | 103.80 | 103.80 | 0.03% | 5,694,921 |
| Sep 2, 2025 | 104.80 | 105.75 | 103.20 | 103.77 | 103.77 | -1.01% | 5,074,570 |
| Sep 1, 2025 | 103.00 | 106.74 | 100.40 | 104.83 | 104.83 | 2.09% | 12,381,080 |
| Aug 29, 2025 | 96.26 | 105.10 | 96.05 | 102.68 | 102.68 | 7.11% | 19,323,990 |
| Aug 28, 2025 | 94.88 | 96.25 | 93.14 | 95.86 | 95.86 | 1.82% | 3,784,353 |
| Aug 27, 2025 | 96.94 | 96.94 | 93.84 | 94.15 | 94.15 | -2.13% | 4,478,123 |
| Aug 26, 2025 | 95.31 | 98.00 | 94.64 | 96.20 | 96.20 | 1.65% | 6,671,215 |
| Aug 25, 2025 | 96.00 | 96.00 | 94.45 | 94.64 | 94.64 | -0.71% | 1,777,164 |
| Aug 22, 2025 | 94.24 | 97.79 | 93.60 | 95.32 | 95.32 | 1.64% | 8,317,198 |
| Aug 21, 2025 | 93.94 | 96.50 | 91.50 | 93.78 | 93.78 | 0.80% | 14,950,730 |
| Aug 20, 2025 | 92.95 | 94.90 | 91.40 | 93.04 | 93.04 | 0.59% | 5,585,020 |
| Aug 19, 2025 | 89.99 | 95.45 | 89.75 | 92.49 | 92.49 | 3.28% | 20,615,860 |
| Aug 18, 2025 | 85.75 | 90.08 | 85.75 | 89.55 | 89.55 | 4.19% | 14,553,820 |
| Aug 15, 2025 | 86.50 | 87.24 | 85.51 | 85.95 | 85.95 | -0.03% | 2,468,596 |
| Aug 13, 2025 | 85.88 | 87.50 | 85.10 | 85.98 | 85.98 | 0.37% | 10,464,910 |
| Aug 12, 2025 | 84.65 | 86.50 | 84.10 | 85.66 | 85.66 | 1.28% | 8,204,992 |
| Aug 11, 2025 | 83.75 | 85.00 | 82.00 | 84.58 | 84.58 | 1.67% | 4,068,468 |
| Aug 8, 2025 | 83.55 | 84.00 | 82.06 | 83.19 | 83.19 | -0.13% | 3,883,865 |
| Aug 7, 2025 | 85.51 | 85.75 | 82.21 | 83.30 | 83.30 | -2.09% | 6,886,062 |
| Aug 6, 2025 | 84.45 | 85.90 | 84.20 | 85.08 | 85.08 | 0.79% | 5,518,269 |
| Aug 5, 2025 | 85.25 | 86.75 | 84.20 | 84.41 | 84.41 | -0.67% | 9,577,738 |
| Aug 4, 2025 | 83.89 | 85.54 | 83.23 | 84.98 | 84.98 | 2.74% | 12,138,160 |
| Aug 1, 2025 | 81.76 | 84.05 | 81.11 | 82.71 | 82.71 | 1.67% | 7,083,559 |
| Jul 31, 2025 | 80.00 | 81.97 | 79.00 | 81.35 | 81.35 | 2.17% | 4,855,419 |
| Jul 30, 2025 | 82.26 | 83.00 | 78.11 | 79.62 | 79.62 | -2.61% | 14,501,540 |
| Jul 29, 2025 | 83.65 | 83.89 | 81.01 | 81.75 | 81.75 | -1.86% | 3,562,736 |
| Jul 28, 2025 | 82.48 | 84.01 | 81.60 | 83.30 | 83.30 | 2.16% | 5,729,101 |
| Jul 25, 2025 | 82.88 | 83.00 | 81.30 | 81.54 | 81.54 | -1.18% | 3,166,984 |
| Jul 24, 2025 | 83.39 | 83.50 | 82.10 | 82.51 | 82.51 | -0.25% | 1,958,654 |
| Jul 23, 2025 | 84.16 | 84.20 | 82.45 | 82.72 | 82.72 | -1.02% | 3,017,793 |
| Jul 22, 2025 | 83.20 | 84.55 | 83.19 | 83.57 | 83.57 | 0.46% | 4,404,946 |
| Jul 21, 2025 | 84.80 | 84.80 | 83.03 | 83.19 | 83.19 | -0.99% | 1,874,506 |
| Jul 18, 2025 | 85.43 | 85.99 | 83.00 | 84.02 | 84.02 | -1.66% | 4,598,030 |