Maple Leaf Cement Factory Limited (PSX:MLCF)
Pakistan
· Delayed Price · Currency is PKR 81.67
-2.20 (-2.62%)
At close: Apr 28, 2026
Maple Leaf Cement Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 79.80 | 79.80 | 71.53 | 72.87 | 72.87 | -7.79% | 9,488,003 |
| Mar 27, 2026 | 80.65 | 81.50 | 78.50 | 79.03 | 79.03 | -2.01% | 3,830,577 |
| Mar 26, 2026 | 84.10 | 84.98 | 80.08 | 80.65 | 80.65 | -6.06% | 6,267,655 |
| Mar 25, 2026 | 82.39 | 86.55 | 82.00 | 85.85 | 85.85 | 5.25% | 12,853,010 |
| Mar 24, 2026 | 85.00 | 86.50 | 81.02 | 81.57 | 81.57 | -0.52% | 6,718,854 |
| Mar 19, 2026 | 81.99 | 82.50 | 79.40 | 82.00 | 82.00 | -1.47% | 6,061,434 |
| Mar 18, 2026 | 80.90 | 84.31 | 79.30 | 83.22 | 83.22 | 4.31% | 7,973,035 |
| Mar 17, 2026 | 79.00 | 81.20 | 78.85 | 79.78 | 79.78 | 1.46% | 3,582,631 |
| Mar 16, 2026 | 79.20 | 81.80 | 77.21 | 78.63 | 78.63 | -0.46% | 8,195,712 |
| Mar 13, 2026 | 77.00 | 79.60 | 76.53 | 78.99 | 78.99 | 1.70% | 4,685,506 |
| Mar 12, 2026 | 78.99 | 78.99 | 77.00 | 77.67 | 77.67 | -3.60% | 6,208,356 |
| Mar 11, 2026 | 82.01 | 83.50 | 79.55 | 80.57 | 80.57 | -0.05% | 9,133,915 |
| Mar 10, 2026 | 83.41 | 83.41 | 79.00 | 80.61 | 80.61 | 6.30% | 11,429,710 |
| Mar 9, 2026 | 77.55 | 77.55 | 75.83 | 75.83 | 75.83 | -10.00% | 2,284,792 |
| Mar 6, 2026 | 86.00 | 86.00 | 82.80 | 84.26 | 84.26 | -2.33% | 11,055,952 |
| Mar 5, 2026 | 84.10 | 87.10 | 83.01 | 86.27 | 86.27 | 2.63% | 10,829,560 |
| Mar 4, 2026 | 83.01 | 86.30 | 81.10 | 84.06 | 84.06 | -0.57% | 11,666,790 |
| Mar 3, 2026 | 79.00 | 86.50 | 79.00 | 84.54 | 84.54 | -1.12% | 18,735,170 |
| Mar 2, 2026 | 85.50 | 88.50 | 85.50 | 85.50 | 85.50 | -10.00% | 14,033,920 |
| Feb 27, 2026 | 96.37 | 97.40 | 93.00 | 95.00 | 95.00 | -1.73% | 5,956,379 |
| Feb 26, 2026 | 93.29 | 98.00 | 90.00 | 96.67 | 96.67 | 3.62% | 12,610,870 |
| Feb 25, 2026 | 97.00 | 98.00 | 92.50 | 93.29 | 93.29 | -3.04% | 9,283,892 |
| Feb 24, 2026 | 101.82 | 103.75 | 94.89 | 96.21 | 96.21 | -5.51% | 14,096,410 |
| Feb 23, 2026 | 108.50 | 109.50 | 100.50 | 101.82 | 101.82 | -6.10% | 3,895,329 |
| Feb 20, 2026 | 102.87 | 110.00 | 97.03 | 108.43 | 108.43 | 7.95% | 5,336,405 |
| Feb 19, 2026 | 108.95 | 108.95 | 97.71 | 100.44 | 100.44 | -7.22% | 4,900,749 |
| Feb 18, 2026 | 106.35 | 109.10 | 103.81 | 108.26 | 108.26 | 2.91% | 4,867,844 |
| Feb 17, 2026 | 106.00 | 108.30 | 103.50 | 105.20 | 105.20 | -0.99% | 4,733,246 |
| Feb 16, 2026 | 113.44 | 113.44 | 104.55 | 106.25 | 106.25 | -5.87% | 5,372,281 |
| Feb 13, 2026 | 110.00 | 113.80 | 109.52 | 112.87 | 112.87 | 1.39% | 2,824,279 |
| Feb 12, 2026 | 113.60 | 114.59 | 109.00 | 111.32 | 111.32 | -1.40% | 4,478,272 |
| Feb 11, 2026 | 109.95 | 113.80 | 108.99 | 112.90 | 112.90 | 3.44% | 4,049,647 |
| Feb 10, 2026 | 109.85 | 110.60 | 108.06 | 109.15 | 109.15 | -0.64% | 1,613,819 |
| Feb 9, 2026 | 113.00 | 113.50 | 108.99 | 109.85 | 109.85 | -2.23% | 3,508,467 |
| Feb 6, 2026 | 114.39 | 114.70 | 111.10 | 112.36 | 112.36 | -1.77% | 3,155,523 |
| Feb 4, 2026 | 114.52 | 116.00 | 114.05 | 114.39 | 114.39 | -0.11% | 2,128,518 |
| Feb 3, 2026 | 115.01 | 115.99 | 114.00 | 114.52 | 114.52 | -0.43% | 3,497,756 |
| Feb 2, 2026 | 115.20 | 116.50 | 114.50 | 115.01 | 115.01 | -0.16% | 2,618,372 |
| Jan 30, 2026 | 114.00 | 119.00 | 113.62 | 115.19 | 115.19 | 1.47% | 4,509,070 |
| Jan 29, 2026 | 117.00 | 117.75 | 112.11 | 113.52 | 113.52 | -3.02% | 6,444,326 |
| Jan 28, 2026 | 117.70 | 119.15 | 116.70 | 117.06 | 117.06 | -0.53% | 4,971,525 |
| Jan 27, 2026 | 119.94 | 119.94 | 117.00 | 117.68 | 117.68 | -3.17% | 6,299,536 |
| Jan 26, 2026 | 120.40 | 122.90 | 120.40 | 121.53 | 121.53 | 1.02% | 8,462,736 |
| Jan 23, 2026 | 122.30 | 122.40 | 120.00 | 120.30 | 120.30 | -1.54% | 4,011,367 |
| Jan 22, 2026 | 120.87 | 123.50 | 120.00 | 122.18 | 122.18 | 1.31% | 8,929,196 |
| Jan 21, 2026 | 122.90 | 123.80 | 120.00 | 120.60 | 120.60 | -1.53% | 8,151,363 |
| Jan 20, 2026 | 119.40 | 123.25 | 118.25 | 122.48 | 122.48 | 2.97% | 18,462,080 |
| Jan 19, 2026 | 116.40 | 119.45 | 116.26 | 118.95 | 118.95 | 2.61% | 6,893,560 |
| Jan 16, 2026 | 115.61 | 117.90 | 115.50 | 115.93 | 115.93 | 0.75% | 5,383,244 |
| Jan 15, 2026 | 117.49 | 118.00 | 114.20 | 115.07 | 115.07 | -1.60% | 5,799,356 |
| Jan 14, 2026 | 118.10 | 119.73 | 116.66 | 116.94 | 116.94 | -0.72% | 7,421,312 |
| Jan 13, 2026 | 117.32 | 118.70 | 116.55 | 117.79 | 117.79 | 0.43% | 7,908,210 |
| Jan 12, 2026 | 117.99 | 120.00 | 116.65 | 117.29 | 117.29 | -0.59% | 6,048,415 |
| Jan 9, 2026 | 120.20 | 120.20 | 117.00 | 117.99 | 117.99 | -1.42% | 5,443,365 |
| Jan 8, 2026 | 121.44 | 122.95 | 118.60 | 119.69 | 119.69 | -0.99% | 7,927,503 |
| Jan 7, 2026 | 118.76 | 122.25 | 118.76 | 120.89 | 120.89 | 1.79% | 10,874,400 |
| Jan 6, 2026 | 117.25 | 120.01 | 116.30 | 118.76 | 118.76 | 1.63% | 10,007,000 |
| Jan 5, 2026 | 116.76 | 120.80 | 116.35 | 116.85 | 116.85 | 0.08% | 12,370,810 |
| Jan 2, 2026 | 118.54 | 119.40 | 116.30 | 116.76 | 116.76 | -1.09% | 5,760,092 |
| Jan 1, 2026 | 118.02 | 119.69 | 117.11 | 118.05 | 118.05 | 0.53% | 3,693,932 |
| Dec 31, 2025 | 121.00 | 121.50 | 115.00 | 117.43 | 117.43 | -1.72% | 12,221,020 |
| Dec 30, 2025 | 121.49 | 122.29 | 118.90 | 119.48 | 119.48 | -1.65% | 3,932,226 |
| Dec 29, 2025 | 123.00 | 125.00 | 120.50 | 121.49 | 121.49 | -0.37% | 4,432,371 |
| Dec 26, 2025 | 117.86 | 125.00 | 117.00 | 121.94 | 121.94 | 3.99% | 11,104,540 |
| Dec 24, 2025 | 118.66 | 119.25 | 116.95 | 117.26 | 117.26 | -0.55% | 2,644,654 |
| Dec 23, 2025 | 119.50 | 120.75 | 117.00 | 117.91 | 117.91 | -1.17% | 4,149,040 |
| Dec 22, 2025 | 118.70 | 122.54 | 117.00 | 119.31 | 119.31 | 0.28% | 12,631,510 |
| Dec 19, 2025 | 125.00 | 125.47 | 117.50 | 118.98 | 118.98 | -3.99% | 11,761,470 |
| Dec 18, 2025 | 128.34 | 129.94 | 123.00 | 123.93 | 123.93 | -2.52% | 12,515,500 |
| Dec 17, 2025 | 126.39 | 130.50 | 126.07 | 127.13 | 127.13 | 0.58% | 8,788,354 |
| Dec 16, 2025 | 132.90 | 132.90 | 125.50 | 126.40 | 126.40 | -3.05% | 12,590,790 |
| Dec 15, 2025 | 124.00 | 132.99 | 123.00 | 130.38 | 130.38 | 5.71% | 22,034,040 |
| Dec 12, 2025 | 119.80 | 124.25 | 118.00 | 123.34 | 123.34 | 3.19% | 10,495,200 |
| Dec 11, 2025 | 123.60 | 126.35 | 118.61 | 119.53 | 119.53 | -2.04% | 22,621,130 |
| Dec 10, 2025 | 111.00 | 122.02 | 111.00 | 122.02 | 122.02 | 10.00% | 22,694,030 |
| Dec 9, 2025 | 106.50 | 111.98 | 106.26 | 110.93 | 110.93 | 4.67% | 26,095,710 |
| Dec 8, 2025 | 105.11 | 106.89 | 104.80 | 105.98 | 105.98 | 0.83% | 5,457,026 |
| 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 |