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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 46.85 46.85 45.40 46.00 5.7M
2024-12-30 44.50 46.50 44.50 46.50 9.3M
2024-12-27 43.00 44.85 42.90 44.24 6.0M
2024-12-26 44.78 44.82 42.84 43.00 5.7M
2024-12-24 46.25 46.75 44.50 44.90 5.0M
2024-12-23 45.20 46.40 43.80 46.00 7.8M
2024-12-20 42.11 45.25 42.09 44.75 9.0M
2024-12-19 45.00 46.68 41.30 42.05 12.6M
2024-12-18 47.28 48.20 45.13 45.60 6.2M
2024-12-17 50.99 50.99 46.50 46.90 10.3M
2024-12-16 49.75 51.40 48.70 49.89 15.7M
2024-12-13 49.02 49.70 47.60 48.65 6.0M
2024-12-12 50.20 50.50 48.80 48.99 9.8M
2024-12-11 48.50 50.30 48.10 49.40 10.1M
2024-12-10 50.00 51.19 46.50 48.45 17.2M
2024-12-09 46.00 50.55 45.53 50.00 18.2M
2024-12-06 47.90 48.70 46.03 46.35 7.0M
2024-12-05 45.79 48.45 45.15 48.23 14.7M
2024-12-04 45.88 46.40 44.12 45.32 8.5M
2024-12-03 45.45 46.90 44.00 45.93 18.9M
2024-12-02 41.14 44.83 40.90 44.60 26.5M
2024-11-29 41.46 41.60 40.50 40.69 4.8M
2024-11-28 39.99 41.90 39.51 41.10 15.7M
2024-11-27 37.50 40.08 37.25 40.08 10.0M
2024-11-26 38.50 39.00 36.06 36.59 7.4M
2024-11-25 38.51 39.48 38.10 38.80 4.8M
2024-11-22 39.97 40.10 38.35 38.69 4.9M
2024-11-21 39.84 39.95 38.90 39.85 4.7M
2024-11-20 39.90 40.50 38.71 39.50 5.9M
2024-11-19 40.29 41.01 39.76 40.14 4.3M
2024-11-18 40.50 40.70 40.14 40.35 1.5M
2024-11-15 40.98 41.39 40.16 40.44 6.4M
2024-11-14 41.38 42.20 40.15 40.50 7.7M
2024-11-13 41.75 41.94 41.10 41.39 3.6M
2024-11-12 43.01 43.25 41.25 41.60 5.0M
2024-11-11 43.10 43.80 42.71 43.01 9.5M
2024-11-08 41.60 43.24 41.51 43.10 11.0M
2024-11-07 42.50 43.15 41.50 42.00 10.3M
2024-11-06 41.78 43.58 41.75 42.75 18.7M
2024-11-05 42.25 42.99 40.80 41.70 27.5M
2024-11-04 38.99 41.85 38.80 41.84 37.0M
2024-11-01 37.75 39.00 37.40 38.90 5.0M
2024-10-31 38.50 38.65 37.01 37.70 11.8M
2024-10-30 39.10 39.25 37.80 38.35 5.6M
2024-10-29 37.51 39.30 37.51 38.85 12.9M
2024-10-28 37.89 38.47 37.21 37.87 5.4M
2024-10-25 38.20 38.90 37.50 37.60 19.1M
2024-10-24 38.50 39.28 37.75 38.20 23.0M
2024-10-23 37.95 38.97 37.62 38.93 10.7M
2024-10-22 37.50 38.50 37.30 37.98 6.9M
2024-10-21 37.50 37.80 37.30 37.40 3.5M
2024-10-18 37.81 37.95 36.72 37.05 3.4M
2024-10-17 38.39 39.00 37.66 37.85 10.3M
2024-10-16 36.10 38.42 36.10 38.30 15.8M
2024-10-15 36.40 37.24 36.01 36.70 7.1M
2024-10-14 36.65 36.70 35.97 36.30 5.2M
2024-10-11 35.45 36.40 35.25 36.25 16.0M
2024-10-10 35.20 35.76 34.76 35.11 7.2M
2024-10-09 35.70 35.80 34.83 34.91 7.7M
2024-10-08 34.93 35.90 34.93 35.35 13.0M
2024-10-07 34.56 35.40 34.00 34.90 10.2M
2024-10-04 33.51 34.76 33.45 34.65 8.5M
2024-10-03 33.60 34.49 33.50 33.53 9.2M
2024-10-02 33.00 33.65 33.00 33.26 3.4M
2024-10-01 32.50 34.05 32.30 33.65 8.8M
2024-09-30 32.56 32.76 32.00 32.50 2.6M
2024-09-27 32.50 32.80 32.01 32.69 2.0M
2024-09-26 33.49 33.56 32.10 32.11 4.5M
2024-09-25 32.10 33.35 31.80 33.25 8.2M
2024-09-24 32.59 32.59 31.50 32.28 3.1M
2024-09-23 33.45 33.45 32.15 32.40 6.1M
2024-09-20 32.90 33.40 32.00 33.20 4.8M
2024-09-19 33.00 33.23 32.56 32.80 2.4M
2024-09-18 32.80 33.34 32.70 32.75 3.1M
2024-09-16 33.99 33.99 32.80 33.00 3.6M
2024-09-13 35.75 35.75 33.84 33.90 12.0M
2024-09-12 33.31 35.15 33.25 34.75 13.3M
2024-09-11 34.02 34.35 33.15 33.24 7.6M
2024-09-10 33.55 34.43 33.50 34.25 8.8M
2024-09-09 33.50 33.70 33.00 33.35 2.5M
2024-09-06 33.57 33.70 33.25 33.25 1.5M
2024-09-05 34.19 34.25 33.60 33.60 6.3M
2024-09-04 32.99 34.10 32.96 33.95 6.2M
2024-09-03 32.68 32.90 32.45 32.80 0.8M
2024-09-02 32.84 33.10 32.28 32.45 1.6M
2024-08-30 33.80 33.80 32.45 32.70 2.6M
2024-08-29 32.99 33.25 32.71 33.07 0.5M
2024-08-28 32.96 33.13 32.75 32.95 1.0M
2024-08-27 33.43 33.80 32.67 32.83 2.3M
2024-08-26 33.77 34.08 33.06 33.30 1.1M
2024-08-23 34.29 34.48 33.47 33.70 1.6M
2024-08-22 33.10 34.90 33.10 34.00 5.1M
2024-08-21 32.90 33.47 32.60 33.20 1.6M
2024-08-20 32.83 33.20 32.50 32.75 1.0M
2024-08-19 32.87 33.24 32.75 32.85 1.7M
2024-08-16 32.35 34.10 32.35 33.00 6.3M
2024-08-15 32.71 32.98 32.30 32.31 2.6M
2024-08-13 33.25 33.25 32.35 32.60 4.1M
2024-08-12 34.02 34.39 32.54 32.80 2.4M
2024-08-09 34.05 34.35 33.82 33.82 1.4M
2024-08-08 34.10 34.28 33.81 34.05 1.8M
2024-08-07 33.55 34.50 33.49 33.50 2.6M
2024-08-06 34.00 34.18 33.20 33.26 2.7M
2024-08-05 34.75 34.75 33.25 34.00 5.3M
2024-08-02 35.20 35.46 33.25 34.60 13.0M
2024-08-01 36.00 36.00 34.72 35.10 5.4M
2024-07-31 36.40 36.54 35.60 35.74 3.5M
2024-07-30 37.72 37.72 36.12 36.30 4.7M
2024-07-29 36.15 37.75 36.15 37.40 4.7M
2024-07-26 36.61 36.61 36.16 36.20 2.4M
2024-07-25 36.40 37.15 36.25 36.35 4.1M
2024-07-24 37.00 37.14 36.52 36.55 3.3M
2024-07-23 36.99 37.40 36.51 36.80 6.7M
2024-07-22 37.99 37.99 36.51 36.85 3.9M
2024-07-19 38.98 39.00 37.22 37.50 4.0M
2024-07-18 39.15 39.15 38.01 38.95 1.9M
2024-07-15 38.75 39.40 38.61 38.75 9.3M
2024-07-12 38.80 38.94 37.00 38.52 7.1M
2024-07-11 38.51 38.75 38.25 38.41 2.9M
2024-07-10 40.00 40.01 38.50 38.60 4.7M
2024-07-09 38.80 40.30 38.50 39.60 25.6M
2024-07-08 37.51 39.30 37.26 38.70 6.9M
2024-07-05 37.75 38.00 37.37 37.50 1.5M
2024-07-04 38.38 38.70 37.75 37.99 5.9M
2024-07-03 38.00 38.95 37.70 38.27 4.9M
2024-07-02 37.80 38.20 37.61 37.80 2.2M
2024-07-01 37.81 38.80 37.50 38.01 3.3M
2024-06-28 38.25 38.30 37.80 37.90 1.4M
2024-06-27 37.93 38.45 37.70 38.10 1.7M
2024-06-26 38.00 38.25 37.72 38.09 2.7M
2024-06-25 38.01 38.40 37.76 38.00 1.8M
2024-06-24 38.45 38.51 37.70 37.90 1.1M
2024-06-21 38.80 39.67 37.80 38.24 6.3M
2024-06-20 38.25 39.04 38.25 38.80 3.8M
2024-06-14 39.39 39.48 38.21 38.25 3.2M
2024-06-13 37.65 39.50 37.60 39.40 14.7M
2024-06-12 36.75 37.50 36.52 37.13 1.6M
2024-06-11 39.00 39.19 36.50 36.70 5.9M
2024-06-10 38.05 38.90 37.60 37.96 2.3M
2024-06-07 37.30 38.85 36.60 38.40 4.8M
2024-06-06 37.95 38.38 37.30 37.30 1.9M
2024-06-05 38.20 38.59 37.60 37.69 2.5M
2024-06-04 38.90 39.48 37.81 38.25 6.0M
2024-06-03 38.85 39.69 38.24 39.00 6.3M
2024-05-31 38.25 38.95 38.10 38.50 4.3M
2024-05-30 37.54 38.47 37.54 38.40 7.6M
2024-05-29 37.98 37.98 37.00 37.51 3.3M
2024-05-27 38.30 38.39 37.40 37.60 4.6M
2024-05-24 37.90 38.50 37.85 38.20 3.3M
2024-05-23 37.89 38.18 37.50 37.90 3.8M
2024-05-22 38.50 38.70 37.21 37.61 3.7M
2024-05-21 38.48 38.75 37.82 38.28 4.6M
2024-05-20 39.89 39.90 38.05 38.30 5.1M
2024-05-17 40.40 40.97 39.52 39.75 11.7M
2024-05-16 39.75 40.65 39.30 39.88 12.2M
2024-05-15 40.80 41.20 39.52 39.70 6.7M
2024-05-14 41.00 41.16 39.61 40.50 8.9M
2024-05-13 40.00 41.89 39.52 41.10 16.3M
2024-05-10 38.50 40.39 38.40 39.89 20.5M
2024-05-09 37.74 38.49 37.20 38.45 7.5M
2024-05-08 38.20 38.35 37.05 37.65 2.2M
2024-05-07 38.65 39.15 38.00 38.00 8.0M
2024-05-06 37.90 39.39 37.90 38.55 10.3M
2024-05-03 36.90 37.80 36.60 37.67 4.3M
2024-05-02 36.13 37.25 35.51 36.50 6.2M
2024-04-30 36.99 37.45 36.00 36.20 4.1M
2024-04-29 37.85 38.30 36.78 37.50 10.1M
2024-04-26 37.48 37.85 37.00 37.82 3.3M
2024-04-25 39.00 39.40 37.30 37.41 7.0M
2024-04-24 38.85 39.74 38.50 38.79 10.2M
2024-04-23 37.44 39.78 37.26 38.54 24.2M
2024-04-22 36.45 37.75 36.45 37.08 6.7M
2024-04-19 36.90 36.90 36.35 36.70 2.3M
2024-04-18 36.90 37.69 36.72 37.00 3.8M
2024-04-17 37.00 37.50 36.50 37.05 2.9M
2024-04-16 37.80 37.84 36.95 37.19 4.8M
2024-04-15 36.76 37.90 36.65 37.80 6.4M
2024-04-09 36.95 37.70 36.81 37.38 5.0M
2024-04-08 36.31 36.70 36.15 36.70 2.5M
2024-04-04 37.75 38.00 36.21 36.25 5.6M
2024-04-03 35.30 37.64 35.30 37.64 7.7M
2024-04-02 35.30 35.30 34.65 35.00 0.9M
2024-04-01 35.55 35.78 34.70 35.30 1.5M
2024-03-29 36.11 36.30 35.21 35.51 1.4M
2024-03-28 35.90 36.49 35.80 36.23 2.4M
2024-03-27 35.21 36.25 35.21 35.89 2.1M
2024-03-26 34.40 35.60 34.35 35.54 2.4M
2024-03-25 34.60 34.85 34.03 34.40 1.0M
2024-03-22 34.90 35.00 34.30 34.42 1.7M
2024-03-21 35.45 35.70 34.40 34.50 3.0M
2024-03-20 36.05 36.24 35.20 35.30 3.0M
2024-03-19 36.61 36.84 35.79 35.98 3.1M
2024-03-18 37.10 37.10 36.51 36.95 0.7M
2024-03-15 37.75 37.75 36.50 36.81 1.7M
2024-03-14 37.25 37.70 36.65 37.60 2.2M
2024-03-13 37.05 37.65 36.25 36.65 1.3M
2024-03-12 38.01 38.25 36.65 37.20 1.7M
2024-03-11 37.73 38.48 37.71 38.00 4.7M
2024-03-08 38.10 38.50 37.72 37.80 3.9M
2024-03-07 38.65 39.00 37.65 37.81 6.7M
2024-03-06 38.92 39.39 38.61 38.70 1.2M
2024-03-05 38.80 39.48 38.35 38.80 3.8M
2024-03-04 38.90 39.20 38.50 38.51 2.1M
2024-03-01 38.70 38.70 38.20 38.60 0.9M
2024-02-29 39.24 39.60 38.25 38.39 3.3M
2024-02-28 37.75 39.24 37.60 38.99 4.4M
2024-02-27 37.90 38.54 37.52 37.90 2.9M
2024-02-26 37.73 38.60 37.73 38.01 2.5M
2024-02-23 37.40 37.98 37.05 37.85 2.0M
2024-02-22 37.50 37.70 37.01 37.60 1.4M
2024-02-21 37.10 37.75 36.65 37.40 3.3M
2024-02-20 36.45 36.69 35.80 36.50 1.2M
2024-02-19 36.25 36.88 35.55 36.07 3.2M
2024-02-16 36.75 36.90 35.60 35.75 1.8M
2024-02-15 38.31 38.40 36.25 37.00 2.7M
2024-02-14 37.98 38.75 37.98 38.50 1.3M
2024-02-13 36.02 37.80 35.31 37.75 2.2M
2024-02-12 37.02 37.53 35.40 36.85 2.7M
2024-02-09 38.28 38.28 36.25 37.75 4.7M
2024-02-07 39.11 39.50 38.75 38.90 1.8M
2024-02-06 38.75 39.50 38.56 39.25 1.9M
2024-02-02 38.12 38.83 37.81 38.80 1.4M
2024-02-01 38.48 38.49 37.80 38.00 0.8M
2024-01-31 38.08 38.64 37.85 38.03 1.2M
2024-01-30 38.00 38.64 37.75 38.10 3.0M
2024-01-29 38.26 38.44 37.65 38.25 4.2M
2024-01-26 39.19 39.19 38.25 38.31 1.2M
2024-01-25 39.00 39.77 38.70 38.85 3.4M
2024-01-24 38.50 39.50 38.10 38.61 4.5M
2024-01-23 38.50 39.00 37.91 38.25 4.4M
2024-01-22 38.40 38.49 37.50 38.49 1.3M
2024-01-19 38.45 38.78 38.03 38.28 1.1M
2024-01-18 37.65 38.60 37.11 38.60 5.6M
2024-01-17 38.10 38.85 37.60 37.77 3.6M
2024-01-16 38.79 38.79 37.60 38.16 2.8M
2024-01-15 39.56 39.80 38.33 38.70 3.5M
2024-01-12 40.51 40.75 39.21 39.99 2.8M
2024-01-11 39.50 41.49 39.50 40.30 5.3M
2024-01-10 39.40 39.80 39.25 39.40 1.3M
2024-01-09 40.05 40.50 39.30 39.47 1.4M
2024-01-08 40.55 40.80 39.75 39.98 0.8M
2024-01-05 40.51 41.50 39.50 40.50 3.0M
2024-01-04 40.60 41.19 40.04 40.50 1.6M
2024-01-03 41.00 41.99 40.40 40.60 7.0M
2024-01-02 41.00 41.98 40.25 40.99 10.9M
2024-01-01 39.19 41.20 39.19 40.90 5.6M