Maple Leaf Cement Factory Ltd (MPLF)

MPLF
🏛️ Pakistan →
108.78
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 22.20 23.00 21.82 22.57 5.2M
2022-12-29 21.39 22.74 21.12 22.05 3.9M
2022-12-28 21.99 21.99 20.70 21.25 4.3M
2022-12-27 22.14 22.14 21.46 21.70 2.6M
2022-12-26 21.45 22.22 21.25 22.00 4.7M
2022-12-23 22.13 22.29 21.20 21.67 5.1M
2022-12-22 22.20 22.59 21.80 22.50 2.1M
2022-12-21 22.20 22.90 21.95 22.25 1.2M
2022-12-20 22.45 23.96 21.30 22.45 4.7M
2022-12-19 23.00 23.00 22.02 22.50 1.5M
2022-12-16 22.85 22.95 22.71 22.85 1.7M
2022-12-15 23.40 23.40 22.30 22.80 4.5M
2022-12-14 23.57 23.63 23.15 23.35 1.3M
2022-12-13 23.78 23.78 23.35 23.35 0.7M
2022-12-12 23.57 23.80 23.30 23.30 0.6M
2022-12-09 23.89 23.89 23.35 23.49 1.9M
2022-12-08 24.06 24.15 23.65 23.65 1.3M
2022-12-07 23.85 24.15 23.66 24.15 1.9M
2022-12-06 23.90 24.05 23.40 23.68 2.6M
2022-12-05 24.50 24.50 23.41 23.98 2.0M
2022-12-02 24.80 25.40 24.25 24.69 1.9M
2022-12-01 25.40 25.52 24.86 25.09 0.8M
2022-11-30 25.40 25.50 25.00 25.25 1.0M
2022-11-29 25.55 25.65 24.75 25.15 2.3M
2022-11-28 26.00 26.05 25.40 25.40 7.5M
2022-11-25 28.08 28.10 27.30 27.45 0.7M
2022-11-24 27.34 27.95 27.30 27.75 2.2M
2022-11-23 27.50 27.55 27.15 27.27 0.3M
2022-11-22 27.26 27.59 27.20 27.35 1.0M
2022-11-21 27.20 27.39 27.10 27.14 0.5M
2022-11-18 27.46 27.49 27.10 27.18 0.7M
2022-11-17 27.22 27.54 27.21 27.29 1.3M
2022-11-16 27.25 27.52 27.08 27.08 0.7M
2022-11-15 27.80 27.81 27.28 27.30 2.2M
2022-11-14 28.00 28.01 27.40 27.51 1.6M
2022-11-11 28.51 28.60 27.91 28.05 1.1M
2022-11-10 27.90 28.57 27.90 28.30 3.1M
2022-11-08 28.20 28.20 27.70 28.05 3.2M
2022-11-07 27.91 28.19 27.45 27.62 0.7M
2022-11-04 27.60 28.05 27.20 27.49 1.8M
2022-11-03 27.48 28.13 27.42 27.86 2.3M
2022-11-02 27.38 27.85 27.12 27.52 1.4M
2022-11-01 27.17 27.65 27.03 27.51 2.3M
2022-10-31 26.72 26.72 26.06 26.51 0.4M
2022-10-28 27.00 27.00 26.10 26.28 1.8M
2022-10-27 27.02 27.43 26.70 27.00 1.4M
2022-10-26 27.75 27.75 26.20 27.00 3.4M
2022-10-25 28.32 28.51 27.76 27.85 1.2M
2022-10-24 28.88 29.06 28.39 28.49 1.7M
2022-10-21 28.40 28.83 28.00 28.75 2.6M
2022-10-20 28.52 29.19 28.32 28.48 3.8M
2022-10-19 28.30 28.88 28.29 28.65 3.6M
2022-10-18 28.25 28.40 27.82 28.10 2.0M
2022-10-17 28.22 28.39 27.61 27.78 1.5M
2022-10-14 28.51 28.70 28.10 28.27 1.2M
2022-10-13 28.50 28.70 28.20 28.35 1.4M
2022-10-12 28.54 28.89 28.21 28.23 2.5M
2022-10-11 29.24 29.24 28.50 28.59 2.9M
2022-10-10 29.10 29.20 28.61 29.03 5.3M
2022-10-07 28.50 29.49 28.45 28.83 8.0M
2022-10-06 28.95 29.25 28.62 28.80 10.3M
2022-10-05 28.19 28.70 28.00 28.65 10.1M
2022-10-04 27.65 28.20 27.45 27.72 4.1M
2022-10-03 28.01 28.20 27.27 27.30 0.9M
2022-09-30 28.06 28.56 27.75 27.86 1.5M
2022-09-29 28.27 28.65 28.00 28.32 2.0M
2022-09-28 28.40 28.65 28.23 28.40 2.3M
2022-09-27 28.15 28.75 28.15 28.30 3.7M
2022-09-26 27.12 28.39 27.12 28.07 8.3M
2022-09-23 27.70 27.70 27.00 27.19 1.6M
2022-09-22 27.57 27.61 26.50 27.60 2.4M
2022-09-21 27.76 28.10 27.30 27.40 0.7M
2022-09-20 27.50 28.10 27.46 27.97 1.4M
2022-09-19 28.01 28.25 27.30 27.90 0.7M
2022-09-16 28.13 28.40 27.75 28.00 2.6M
2022-09-15 28.25 28.64 28.10 28.25 1.9M
2022-09-14 28.36 28.63 28.18 28.30 1.5M
2022-09-13 28.49 28.75 28.30 28.50 1.1M
2022-09-12 28.85 28.85 28.21 28.43 1.5M
2022-09-09 29.00 29.15 28.55 28.60 6.4M
2022-09-08 28.00 28.82 27.60 28.65 8.4M
2022-09-07 28.24 28.24 27.60 27.75 1.3M
2022-09-06 27.89 28.11 27.60 27.95 1.4M
2022-09-05 28.51 29.04 27.53 27.60 6.1M
2022-09-02 28.50 29.10 28.20 28.56 5.8M
2022-09-01 28.90 29.80 28.56 28.70 23.5M
2022-08-31 27.89 28.97 27.61 28.75 4.9M
2022-08-30 28.75 29.10 27.50 27.59 5.3M
2022-08-29 27.72 28.20 26.68 28.03 3.9M
2022-08-26 28.39 28.42 27.35 27.44 3.6M
2022-08-25 28.30 28.30 27.75 28.10 2.5M
2022-08-24 28.24 28.45 28.00 28.25 1.3M
2022-08-23 27.91 28.70 27.54 28.10 4.9M
2022-08-22 28.30 28.50 27.49 27.50 0.9M
2022-08-19 28.31 28.57 28.05 28.31 0.6M
2022-08-18 28.75 29.25 28.50 28.52 2.7M
2022-08-17 28.30 29.11 28.10 29.09 4.7M
2022-08-16 29.13 29.50 28.21 28.38 6.4M
2022-08-15 28.40 29.80 28.40 29.50 9.3M
2022-08-12 28.26 28.60 28.01 28.38 1.8M
2022-08-11 28.65 28.97 28.19 28.30 2.5M
2022-08-10 29.00 29.30 28.20 28.61 4.6M
2022-08-05 27.15 29.07 27.15 28.99 8.3M
2022-08-04 26.60 27.52 26.51 27.06 4.2M
2022-08-03 24.95 26.48 24.70 26.48 5.3M
2022-08-02 23.62 25.10 23.45 24.74 2.0M
2022-08-01 24.80 24.80 23.70 23.90 2.5M
2022-07-29 24.70 24.80 23.92 24.03 0.9M
2022-07-28 24.73 25.10 24.50 24.66 2.4M
2022-07-27 24.06 24.99 23.82 24.63 1.9M
2022-07-26 24.08 24.43 23.05 24.26 0.8M
2022-07-25 23.56 24.09 23.56 24.05 0.3M
2022-07-22 23.20 24.55 22.71 24.10 2.9M
2022-07-21 24.43 24.69 23.10 23.24 2.4M
2022-07-20 24.76 25.29 23.80 24.33 3.0M
2022-07-19 26.66 27.00 24.65 24.65 3.2M
2022-07-18 27.10 27.25 26.50 26.80 1.1M
2022-07-15 28.17 28.22 27.55 27.73 1.2M
2022-07-14 27.58 28.30 27.01 27.95 2.9M
2022-07-13 25.80 27.61 25.70 27.50 3.0M
2022-07-07 25.65 26.22 25.60 25.94 0.8M
2022-07-06 25.73 26.25 25.61 25.70 1.4M
2022-07-05 26.75 27.08 25.01 25.74 6.5M
2022-07-04 26.91 27.25 26.46 26.94 3.3M
2022-07-01 27.35 27.35 26.87 26.98 1.0M
2022-06-30 27.00 27.50 26.90 27.01 3.9M
2022-06-29 26.75 27.25 26.25 27.00 2.8M
2022-06-28 26.95 27.38 26.55 26.68 3.2M
2022-06-27 26.00 27.10 26.00 26.90 7.0M
2022-06-24 27.60 27.76 25.69 26.00 8.9M
2022-06-23 27.90 28.40 27.65 27.65 4.2M
2022-06-22 28.20 28.40 27.55 27.65 2.6M
2022-06-21 27.06 28.50 27.06 28.10 6.1M
2022-06-20 28.05 28.11 26.90 27.07 2.8M
2022-06-17 27.90 28.39 27.71 28.09 8.9M
2022-06-16 26.90 28.00 26.20 27.81 10.2M
2022-06-15 25.79 26.89 25.79 26.67 2.7M
2022-06-14 25.02 25.70 24.80 25.63 1.3M
2022-06-13 25.50 25.83 25.19 25.25 2.0M
2022-06-10 25.95 25.95 25.25 25.78 1.0M
2022-06-09 25.69 25.92 25.55 25.70 1.3M
2022-06-08 24.60 25.65 24.50 25.44 4.1M
2022-06-07 25.01 25.51 24.55 24.79 2.3M
2022-06-06 24.00 25.17 23.65 25.17 4.9M
2022-06-03 25.70 25.70 23.85 23.95 5.4M
2022-06-02 26.55 26.99 25.66 25.84 4.1M
2022-06-01 27.27 27.45 26.75 26.75 2.5M
2022-05-31 27.70 27.85 27.22 27.25 1.2M
2022-05-30 27.60 28.12 27.40 27.50 4.0M
2022-05-27 27.50 28.52 27.40 27.59 9.9M
2022-05-26 26.25 27.30 26.00 27.17 7.0M
2022-05-25 26.40 26.68 25.84 26.38 7.5M
2022-05-24 27.25 27.80 26.10 26.50 6.4M
2022-05-23 27.75 28.40 27.20 27.54 4.9M
2022-05-20 28.50 28.87 28.42 28.70 1.5M
2022-05-19 28.97 29.38 28.60 28.70 1.6M
2022-05-18 27.99 29.30 27.70 28.83 5.6M
2022-05-17 28.85 28.86 27.50 27.91 5.1M
2022-05-16 29.25 29.48 27.45 28.75 6.8M
2022-05-13 29.20 29.80 29.00 29.62 2.9M
2022-05-12 28.50 29.85 27.85 29.10 2.5M
2022-05-11 29.11 29.40 27.15 28.75 8.5M
2022-05-10 29.85 29.85 28.50 29.28 8.1M
2022-05-09 31.98 32.00 29.85 29.85 8.2M
2022-05-06 33.20 33.45 31.68 31.70 1.6M
2022-04-28 34.01 34.02 32.50 33.68 4.2M
2022-04-27 34.54 34.60 34.12 34.23 1.3M
2022-04-26 34.65 35.20 34.46 34.74 2.6M
2022-04-25 35.84 36.15 34.72 34.72 3.8M
2022-04-22 35.31 35.80 35.22 35.36 1.1M
2022-04-21 35.65 36.10 34.72 35.63 5.7M
2022-04-20 38.24 38.35 35.13 35.74 12.5M
2022-04-19 37.88 38.65 37.10 38.00 9.5M
2022-04-18 37.62 39.02 37.50 37.70 9.1M
2022-04-15 38.52 38.65 37.46 37.58 10.8M
2022-04-14 36.47 38.62 36.20 38.60 22.8M
2022-04-13 37.36 37.45 36.25 36.30 5.6M
2022-04-12 35.80 37.90 35.03 37.80 9.7M
2022-04-11 35.00 35.70 35.00 35.70 12.4M
2022-04-08 32.80 33.90 32.80 33.15 3.5M
2022-04-07 33.50 33.70 32.76 33.00 2.5M
2022-04-06 33.26 33.90 33.25 33.50 3.4M
2022-04-05 33.10 34.00 33.05 33.40 1.6M
2022-04-04 34.00 34.78 32.92 33.70 5.2M
2022-04-01 36.00 36.30 35.50 35.58 3.1M
2022-03-31 35.70 36.85 35.36 36.05 6.7M
2022-03-30 35.90 36.30 35.12 35.65 6.1M
2022-03-29 35.49 36.49 35.20 36.27 6.7M
2022-03-28 34.00 35.70 33.50 35.01 2.5M
2022-03-25 34.50 34.88 33.90 34.03 1.6M
2022-03-24 34.30 34.93 33.55 34.75 2.0M
2022-03-22 34.24 34.30 33.68 34.25 0.8M
2022-03-21 33.47 34.18 33.07 33.85 1.2M
2022-03-18 34.00 34.10 33.25 33.48 2.9M
2022-03-17 35.50 35.50 34.10 34.15 3.0M
2022-03-16 33.99 35.90 33.99 34.80 8.2M
2022-03-15 33.35 33.82 33.04 33.80 1.7M
2022-03-14 34.01 34.39 32.82 32.92 2.2M
2022-03-11 33.60 34.75 33.31 34.19 6.0M
2022-03-10 32.30 33.99 32.30 33.87 7.3M
2022-03-09 30.20 32.00 30.20 31.70 6.6M
2022-03-08 30.05 31.60 29.85 30.00 4.2M
2022-03-07 32.05 32.10 30.22 30.30 5.7M
2022-03-04 32.79 33.40 32.42 32.66 1.6M
2022-03-03 32.90 33.15 32.05 32.60 2.5M
2022-03-02 32.50 33.23 31.50 32.86 3.8M
2022-03-01 33.75 33.90 32.50 33.49 2.4M
2022-02-28 32.60 33.79 32.00 33.75 1.8M
2022-02-25 32.65 33.25 32.41 32.94 3.3M
2022-02-24 33.21 33.49 31.83 32.20 6.5M
2022-02-23 32.01 34.19 32.01 34.19 10.6M
2022-02-22 32.49 32.77 30.95 31.90 3.7M
2022-02-21 32.57 32.99 32.50 32.55 0.4M
2022-02-18 32.55 33.07 32.54 32.98 0.6M
2022-02-17 33.01 33.45 32.60 32.90 0.7M
2022-02-16 33.66 33.66 32.90 33.00 0.9M
2022-02-15 32.51 33.80 32.41 33.70 1.8M
2022-02-14 33.35 33.50 32.31 32.70 2.2M
2022-02-11 34.43 34.43 33.40 33.48 2.1M
2022-02-10 34.31 34.60 33.90 33.95 0.6M
2022-02-09 34.47 34.84 34.02 34.11 1.3M
2022-02-08 34.15 34.40 33.63 34.12 0.7M
2022-02-07 34.99 34.99 34.03 34.03 0.6M
2022-02-04 35.02 35.14 34.42 34.94 1.1M
2022-02-03 36.06 36.20 34.90 35.00 4.7M
2022-02-02 35.01 35.75 35.01 35.70 4.3M
2022-02-01 34.80 35.49 34.25 34.75 3.1M
2022-01-31 34.74 34.79 34.20 34.73 0.7M
2022-01-28 34.35 34.94 34.01 34.30 1.7M
2022-01-27 34.01 34.50 33.75 34.50 2.1M
2022-01-26 34.01 34.48 33.65 34.08 2.0M
2022-01-25 33.55 34.89 33.50 34.21 3.3M
2022-01-24 33.90 33.90 33.13 33.35 0.4M
2022-01-21 33.52 34.07 33.41 33.69 0.8M
2022-01-20 32.55 34.20 32.16 33.50 2.2M
2022-01-19 34.25 34.25 32.30 32.51 2.1M
2022-01-18 34.15 34.41 33.90 33.90 0.8M
2022-01-17 34.04 34.40 33.73 34.01 1.6M
2022-01-14 34.84 34.97 34.05 34.13 0.9M
2022-01-13 35.06 35.15 34.51 34.60 1.1M
2022-01-12 35.79 35.92 34.90 34.95 2.1M
2022-01-11 35.60 35.80 35.02 35.19 1.1M
2022-01-10 35.00 35.80 34.70 35.50 2.6M
2022-01-07 34.60 35.25 34.60 34.90 1.0M
2022-01-06 35.80 35.80 34.75 35.00 2.2M
2022-01-05 36.46 36.60 35.75 36.00 2.5M
2022-01-04 36.80 37.20 36.10 36.90 6.4M
2022-01-03 36.01 36.61 35.60 36.51 3.3M