Maple Leaf Cement Factory Ltd (MPLF)

MPLF
🏛️ Pakistan →
108.78
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 106.60 106.80 106.50 106.65 21.8K
09:35 106.80 106.90 106.65 106.89 8.0K
09:40 106.89 106.89 106.65 106.80 4.9K
09:45 106.80 106.80 106.05 106.25 4.7K
09:50 106.35 106.36 106.25 106.36 16.3K
09:55 106.18 106.50 106.01 106.50 18.1K
10:00 106.50 106.80 106.20 106.80 26.2K
10:05 106.70 107.45 106.70 107.45 123.0K
10:10 107.35 107.35 107.00 107.12 31.7K
10:15 107.15 107.20 106.85 107.00 27.3K
10:20 106.94 107.19 106.82 107.19 73.6K
10:25 107.00 107.22 107.00 107.20 28.1K
10:30 107.10 107.45 107.05 107.27 29.4K
10:35 107.27 107.37 107.10 107.36 9.8K
10:40 107.21 107.30 107.20 107.20 11.1K
10:45 107.20 107.38 107.00 107.10 21.3K
10:50 107.10 107.25 107.01 107.25 14.8K
10:55 107.25 107.75 107.01 107.02 36.1K
11:00 107.69 107.69 107.47 107.50 67.4K
11:05 107.50 108.49 107.50 108.00 225.2K
11:10 108.00 108.10 107.82 107.82 69.8K
11:15 107.82 107.85 107.81 107.81 16.2K
11:20 107.84 108.00 107.81 107.95 26.6K
11:25 107.95 107.95 107.52 107.89 19.6K
11:30 107.89 107.89 107.07 107.79 51.7K
11:35 107.51 107.51 107.21 107.22 74.8K
11:40 107.22 107.45 107.20 107.30 17.2K
11:45 107.30 107.51 107.30 107.51 22.4K
11:50 107.51 107.74 107.30 107.35 12.2K
11:55 107.36 107.60 107.36 107.60 1.5K
12:00 107.60 107.65 107.46 107.50 20.4K
12:05 107.50 107.65 107.50 107.50 2.8K
12:10 107.50 107.60 107.50 107.60 9.7K
12:15 107.35 107.59 107.35 107.58 5.2K
12:20 107.55 107.58 107.50 107.55 3.2K
12:25 107.51 107.80 107.50 107.80 27.9K
12:30 107.61 108.25 107.61 108.16 198.8K
12:35 108.00 108.13 108.00 108.06 33.7K
12:40 108.06 108.10 108.01 108.05 36.9K
12:45 108.02 108.10 108.01 108.06 27.0K
12:50 108.10 108.10 108.05 108.06 28.8K
12:55 108.06 108.11 108.02 108.09 32.6K
13:00 108.05 108.10 108.05 108.05 8.9K
13:05 108.05 108.10 108.00 108.10 12.1K
13:10 108.10 108.16 108.10 108.16 6.6K
13:15 108.17 108.19 107.80 108.00 83.2K
13:20 108.00 108.20 108.00 108.01 35.1K
13:25 108.10 108.20 108.10 108.20 5.4K
13:30 108.20 108.20 108.11 108.11 4.1K
13:35 108.11 108.11 108.00 108.00 71.0K
13:40 108.00 108.10 108.00 108.00 24.3K
13:45 108.00 108.08 107.50 108.00 19.5K
13:50 108.00 108.18 108.00 108.00 94.8K
13:55 108.00 108.00 107.50 107.75 15.4K
14:00 107.50 107.65 107.40 107.40 4.2K
14:05 107.55 107.55 107.40 107.49 0.6K
14:10 107.40 107.40 107.12 107.12 7.3K
14:15 107.30 107.30 106.82 107.00 58.1K
14:20 107.20 107.20 105.90 106.00 151.5K
14:25 106.01 106.80 106.00 106.74 67.6K
14:30 106.70 107.20 106.70 107.10 89.2K
14:35 107.10 107.20 107.00 107.09 16.7K
14:40 107.10 107.24 107.00 107.09 35.8K
14:45 107.08 107.08 106.70 107.00 39.5K
14:50 107.05 107.15 107.00 107.00 16.6K
14:55 107.01 107.17 107.00 107.00 10.1K
15:00 107.00 107.00 106.30 106.88 29.7K
15:05 106.50 106.88 106.50 106.80 8.9K
15:10 106.70 107.15 106.70 106.89 28.1K
15:15 106.88 107.10 106.50 106.55 30.9K
15:20 106.55 107.10 106.55 107.10 74.5K
15:25 107.10 107.30 107.10 107.30 79.1K
16:25 106.97 106.97 106.97 106.97 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 111.00 111.30 107.99 108.78 3.9M
2025-09-26 107.55 113.50 107.55 110.77 14.2M
2025-09-25 107.92 108.49 107.15 107.48 2.1M
2025-09-24 107.50 108.95 107.00 107.48 3.0M
2025-09-23 106.80 108.49 105.90 106.97 2.7M
2025-09-22 107.50 109.60 105.00 105.94 3.5M
2025-09-19 108.00 108.69 103.01 107.53 3.5M
2025-09-18 108.47 109.75 107.50 108.13 5.7M
2025-09-17 106.72 107.99 105.10 107.15 5.7M
2025-09-16 105.98 107.60 105.74 106.13 4.7M
2025-09-15 102.50 106.20 102.00 105.50 4.9M
2025-09-12 106.24 106.98 101.01 102.35 8.4M
2025-09-11 106.95 108.75 106.00 106.24 3.8M
2025-09-10 107.00 108.48 105.99 106.84 7.1M
2025-09-09 108.99 109.24 105.83 107.06 6.0M
2025-09-08 110.51 114.50 107.10 109.13 13.0M
2025-09-05 105.98 110.99 105.70 109.33 14.8M
2025-09-04 104.74 107.80 104.00 105.98 10.2M
2025-09-03 103.86 105.94 103.25 103.80 5.7M
2025-09-02 104.80 105.75 103.20 103.77 5.1M
2025-09-01 103.00 106.74 100.40 104.83 12.4M
2025-08-29 96.26 105.10 96.05 102.68 19.3M
2025-08-28 94.88 96.25 93.14 95.86 3.8M
2025-08-27 96.94 96.94 93.84 94.15 4.5M
2025-08-26 95.31 98.00 94.64 96.20 6.7M
2025-08-25 96.00 96.00 94.45 94.64 1.8M
2025-08-22 94.24 97.79 93.60 95.32 8.3M
2025-08-21 93.94 96.50 91.50 93.78 15.0M
2025-08-20 92.95 94.90 91.40 93.04 5.6M
2025-08-19 89.99 95.45 89.75 92.49 20.6M
2025-08-18 85.75 90.08 85.75 89.55 14.6M
2025-08-15 86.50 87.24 85.51 85.95 2.5M
2025-08-13 85.88 87.50 85.10 85.98 10.5M
2025-08-12 84.65 86.50 84.10 85.66 8.2M
2025-08-11 83.75 85.00 82.00 84.58 4.1M
2025-08-08 83.55 84.00 82.06 83.19 3.9M
2025-08-07 85.51 85.75 82.21 83.30 6.9M
2025-08-06 84.45 85.90 84.20 85.08 5.5M
2025-08-05 85.25 86.75 84.20 84.41 9.6M
2025-08-04 83.89 85.54 83.23 84.98 12.1M
2025-08-01 81.76 84.05 81.11 82.71 7.1M
2025-07-31 80.00 81.97 79.00 81.35 4.9M
2025-07-30 82.26 83.00 78.11 79.62 14.5M
2025-07-29 83.65 83.89 81.01 81.75 3.6M
2025-07-28 82.48 84.01 81.60 83.30 5.7M
2025-07-25 82.88 83.00 81.30 81.54 3.2M
2025-07-24 83.39 83.50 82.10 82.51 2.0M
2025-07-23 84.16 84.20 82.45 82.72 3.0M
2025-07-22 83.20 84.55 83.19 83.57 4.4M
2025-07-21 84.80 84.80 83.03 83.19 1.9M
2025-07-18 85.43 85.99 83.00 84.02 4.6M
2025-07-17 85.00 86.30 84.70 85.44 4.5M
2025-07-16 84.01 85.15 83.90 84.87 3.3M
2025-07-15 84.50 85.37 82.79 84.48 3.9M
2025-07-14 85.10 86.20 84.60 84.83 2.9M
2025-07-11 84.51 87.85 84.01 84.73 13.7M
2025-07-10 85.50 85.50 83.70 84.07 3.8M
2025-07-09 85.44 85.50 84.01 84.93 3.1M
2025-07-08 85.34 86.90 83.11 85.25 15.1M
2025-07-07 83.01 85.17 81.90 84.63 12.7M
2025-07-04 83.98 83.98 82.00 82.66 3.5M
2025-07-03 83.62 84.25 83.00 83.46 3.3M
2025-07-02 84.00 84.50 83.00 83.61 6.8M
2025-07-01 84.53 85.00 82.50 83.45 11.4M
2025-06-30 85.55 86.20 83.90 84.28 5.0M
2025-06-27 83.49 86.47 83.41 85.46 12.9M
2025-06-26 85.00 85.10 82.80 83.31 5.2M
2025-06-25 84.77 85.75 84.00 84.52 11.1M
2025-06-24 83.00 83.96 82.01 83.96 15.5M
2025-06-23 80.00 81.00 74.90 76.33 14.0M
2025-06-20 80.00 81.70 79.00 81.35 7.3M
2025-06-19 82.00 83.45 78.50 79.44 5.9M
2025-06-18 83.52 83.70 81.25 81.76 5.5M
2025-06-17 83.87 84.30 81.20 82.31 9.9M
2025-06-16 83.45 87.00 81.40 82.54 19.2M
2025-06-13 82.48 84.10 80.00 82.84 21.0M
2025-06-12 83.01 91.31 83.00 83.75 40.3M
2025-06-11 79.26 83.75 78.30 83.01 23.7M
2025-06-10 77.78 78.30 76.62 77.29 3.2M
2025-06-05 78.70 78.70 76.80 77.43 6.1M
2025-06-04 77.02 78.40 76.51 78.12 7.4M
2025-06-03 74.99 77.70 73.80 76.87 10.9M
2025-06-02 77.72 77.72 74.35 74.77 10.1M
2025-05-30 78.75 79.20 77.40 77.83 5.1M
2025-05-29 75.66 78.74 75.01 78.24 13.7M
2025-05-27 74.50 76.70 74.01 75.66 8.9M
2025-05-26 74.60 75.20 73.99 74.40 3.1M
2025-05-23 74.38 74.89 73.75 74.56 2.6M
2025-05-22 76.30 77.20 74.02 74.38 7.1M
2025-05-21 75.01 77.00 74.55 76.31 8.0M
2025-05-20 73.98 75.95 73.49 74.88 7.6M
2025-05-19 74.67 75.40 73.45 73.79 4.2M
2025-05-16 76.25 76.38 74.50 74.78 4.4M
2025-05-15 75.31 77.70 75.00 76.36 11.5M
2025-05-14 75.92 77.50 74.80 75.31 13.5M
2025-05-13 72.90 76.62 72.15 75.92 41.1M
2025-05-12 69.65 69.65 69.65 69.65 1.7M
2025-05-09 61.06 65.00 59.90 63.32 13.5M
2025-05-08 68.65 69.87 60.38 60.87 19.5M
2025-05-07 66.00 71.01 65.55 67.09 13.1M
2025-05-06 72.00 73.13 69.99 70.20 15.3M
2025-05-05 70.00 72.79 67.45 71.60 23.6M
2025-05-02 69.60 71.15 68.03 69.44 13.2M
2025-04-30 68.90 69.00 65.51 67.05 15.4M
2025-04-29 66.60 69.69 66.20 68.92 13.4M
2025-04-28 67.50 70.39 65.22 66.47 14.6M
2025-04-25 64.80 67.99 63.80 67.46 11.8M
2025-04-24 64.90 66.00 63.00 64.79 9.4M
2025-04-23 68.49 69.20 65.85 66.29 21.9M
2025-04-22 69.51 71.11 66.90 67.30 19.7M
2025-04-21 65.94 71.50 64.42 69.44 25.1M
2025-04-18 65.60 67.00 65.20 65.51 12.8M
2025-04-17 60.80 65.50 60.37 64.57 23.8M
2025-04-16 61.91 62.87 60.40 60.76 7.0M
2025-04-15 62.50 62.90 61.61 61.90 5.0M
2025-04-14 63.05 63.65 61.56 62.33 8.6M
2025-04-11 61.89 63.00 61.00 62.40 7.7M
2025-04-10 63.50 64.75 61.80 62.26 21.1M
2025-04-09 60.01 61.60 59.25 60.88 16.9M
2025-04-08 60.90 61.70 60.01 60.79 11.1M
2025-04-07 60.11 60.60 55.62 59.43 33.3M
2025-04-04 62.90 63.81 61.45 61.80 13.3M
2025-04-03 59.31 62.90 58.60 62.02 12.8M
2025-03-27 59.51 60.90 59.10 59.66 11.3M
2025-03-26 58.94 60.01 58.94 59.50 6.2M
2025-03-25 58.86 59.19 57.60 58.45 4.1M
2025-03-24 59.35 60.30 58.30 58.86 6.8M
2025-03-21 59.70 59.90 59.03 59.40 4.0M
2025-03-20 60.53 61.39 58.60 59.25 13.0M
2025-03-19 58.75 60.85 58.75 60.37 13.7M
2025-03-18 59.15 60.20 58.84 59.17 8.4M
2025-03-17 58.40 60.10 58.40 59.17 12.1M
2025-03-14 58.40 59.39 57.41 58.81 18.5M
2025-03-13 57.00 58.24 56.40 58.03 16.1M
2025-03-12 55.00 57.59 55.00 56.42 10.6M
2025-03-11 54.05 55.75 53.70 55.03 12.0M
2025-03-10 56.80 58.74 54.51 56.03 19.8M
2025-03-07 54.99 56.90 54.47 56.63 22.5M
2025-03-06 53.41 55.25 53.41 54.51 19.5M
2025-03-05 52.92 53.79 52.65 53.19 8.0M
2025-03-04 53.00 53.19 51.90 52.86 4.7M
2025-03-03 53.50 53.95 52.68 52.86 6.3M
2025-02-28 51.47 53.49 50.45 53.16 16.6M
2025-02-27 51.82 52.30 51.10 51.23 6.7M
2025-02-26 51.50 52.70 51.02 51.71 20.5M
2025-02-25 50.40 51.55 49.41 51.13 33.8M
2025-02-24 47.00 49.60 46.11 49.04 13.9M
2025-02-21 50.00 50.00 46.70 46.94 13.3M
2025-02-20 49.40 50.90 48.50 49.51 53.4M
2025-02-19 47.15 47.60 46.35 47.14 10.1M
2025-02-18 46.00 47.11 45.35 46.89 7.4M
2025-02-17 45.90 46.25 44.45 45.65 7.6M
2025-02-14 46.15 47.90 45.70 45.94 15.3M
2025-02-13 46.51 47.25 45.50 45.68 9.2M
2025-02-12 45.25 46.85 44.80 46.32 21.9M
2025-02-11 43.67 45.35 43.61 45.07 8.5M
2025-02-10 42.80 43.69 41.75 43.42 5.4M
2025-02-07 42.88 43.20 41.85 42.27 7.1M
2025-02-06 44.50 44.89 42.25 42.89 6.1M
2025-02-04 44.77 45.55 44.02 44.25 4.7M
2025-02-03 45.00 46.20 44.40 44.62 7.3M
2025-01-31 44.32 45.50 44.32 44.85 7.7M
2025-01-30 44.40 44.65 43.70 44.29 3.9M
2025-01-29 44.50 45.18 43.70 43.96 5.8M
2025-01-28 45.45 45.84 44.40 44.79 7.6M
2025-01-27 46.80 46.90 45.40 45.57 6.5M
2025-01-24 48.01 48.50 46.31 46.74 15.3M
2025-01-23 45.39 47.95 45.39 47.60 26.4M
2025-01-22 44.50 46.75 44.50 45.39 15.3M
2025-01-21 46.35 46.99 44.30 44.98 12.0M
2025-01-20 44.69 46.94 44.31 46.31 19.7M
2025-01-17 43.50 44.65 43.12 44.31 7.5M
2025-01-16 44.54 44.54 43.17 43.33 6.3M
2025-01-15 44.79 45.59 44.00 44.34 8.7M
2025-01-14 44.14 45.00 43.60 44.62 9.7M
2025-01-13 43.78 44.95 43.43 44.15 8.6M
2025-01-10 42.48 43.68 42.00 43.28 9.2M
2025-01-09 43.71 43.98 41.96 42.22 7.0M
2025-01-08 45.70 45.79 43.10 43.63 6.7M
2025-01-07 44.19 45.79 42.80 45.20 18.8M
2025-01-06 45.85 46.55 43.50 43.60 15.3M
2025-01-03 48.40 48.89 44.40 45.80 19.8M
2025-01-02 50.68 50.88 47.85 48.25 16.1M
2025-01-01 45.90 50.53 45.70 50.15 30.6M