Maple Leaf Cement Factory Ltd

MPLF
🏛️ 巴基斯坦 →
110.77
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 35.12 36.29 35.00 35.95 7.2M
2021-12-30 34.70 35.35 34.60 35.06 5.0M
2021-12-29 34.01 34.35 33.75 34.20 3.0M
2021-12-28 34.50 34.74 33.75 33.95 1.8M
2021-12-27 35.23 35.23 34.26 34.60 0.8M
2021-12-24 35.40 35.65 34.75 34.90 1.5M
2021-12-23 34.81 35.65 34.80 35.09 0.9M
2021-12-22 35.60 35.40 34.70 35.20 1.0M
2021-12-21 36.03 36.50 35.10 35.38 3.9M
2021-12-20 35.40 36.95 35.05 36.15 4.8M
2021-12-17 34.89 36.24 34.40 35.45 6.8M
2021-12-16 35.90 36.10 34.60 34.60 4.5M
2021-12-15 35.80 36.51 35.10 36.46 11.3M
2021-12-14 32.40 34.20 31.60 34.00 2.9M
2021-12-13 31.25 32.73 31.25 31.80 2.0M
2021-12-10 31.00 32.40 30.10 31.90 3.7M
2021-12-09 32.30 32.45 31.00 31.49 1.6M
2021-12-08 33.30 33.30 31.50 32.50 2.7M
2021-12-07 32.25 33.65 32.25 33.30 2.5M
2021-12-06 32.50 32.80 31.51 32.21 1.7M
2021-12-03 33.69 34.01 31.82 32.23 6.8M
2021-12-02 36.00 36.00 34.39 34.39 16.1M
2021-12-01 36.63 38.14 36.63 36.97 10.7M
2021-11-30 36.21 37.24 35.25 36.45 7.9M
2021-11-29 32.76 35.47 32.70 35.47 5.8M
2021-11-26 33.20 33.94 32.00 33.80 4.5M
2021-11-25 33.48 33.48 32.16 33.25 2.3M
2021-11-24 34.40 34.40 32.70 33.40 4.9M
2021-11-23 36.77 36.77 34.00 34.58 3.8M
2021-11-22 36.83 37.98 35.90 36.20 3.8M
2021-11-19 37.39 38.20 36.30 37.82 10.4M
2021-11-18 37.25 37.25 35.60 36.75 2.0M
2021-11-17 37.51 37.51 35.86 36.50 3.9M
2021-11-16 35.38 37.62 35.25 37.62 8.4M
2021-11-15 35.39 35.83 34.76 34.90 1.7M
2021-11-12 36.09 36.10 34.82 34.97 5.1M
2021-11-11 36.70 37.20 35.51 36.05 5.9M
2021-11-10 36.75 37.50 36.00 36.58 4.0M
2021-11-09 38.20 38.20 35.74 36.50 6.4M
2021-11-08 38.80 39.45 37.96 38.20 2.4M
2021-11-05 38.70 40.10 38.25 38.65 7.2M
2021-11-04 39.01 39.05 37.95 38.50 5.2M
2021-11-03 39.81 40.15 39.10 39.30 4.2M
2021-11-02 41.10 41.74 39.90 40.00 9.9M
2021-11-01 40.21 41.20 39.68 39.85 16.6M
2021-10-29 36.48 39.00 35.90 38.49 7.7M
2021-10-28 36.00 37.40 35.80 36.50 8.8M
2021-10-27 35.00 35.85 34.70 35.30 3.7M
2021-10-26 34.25 34.30 33.60 34.15 1.2M
2021-10-25 35.50 35.65 33.95 34.25 1.3M
2021-10-22 36.25 37.88 34.60 35.39 15.3M
2021-10-21 35.31 36.49 35.00 35.10 10.0M
2021-10-20 33.30 35.12 33.30 35.12 6.0M
2021-10-18 33.50 33.50 32.30 32.48 2.1M
2021-10-15 33.99 34.29 33.55 33.60 2.1M
2021-10-14 31.30 33.42 31.00 33.42 3.1M
2021-10-13 32.65 32.65 30.83 30.85 1.7M
2021-10-12 31.10 33.36 30.90 32.01 3.3M
2021-10-11 33.50 33.94 31.25 31.65 2.9M
2021-10-08 34.50 34.65 33.36 33.53 2.1M
2021-10-07 33.80 34.98 33.80 34.45 9.7M
2021-10-06 33.00 33.30 31.80 32.40 4.6M
2021-10-05 35.01 35.01 32.88 33.35 6.1M
2021-10-04 35.15 35.58 34.25 35.10 1.5M
2021-10-01 35.00 35.35 34.40 35.15 2.5M
2021-09-30 33.25 35.99 33.11 35.03 5.0M
2021-09-29 34.75 34.98 32.60 33.62 4.4M
2021-09-28 34.50 35.35 33.20 34.98 5.4M
2021-09-27 34.44 34.50 33.70 34.44 4.3M
2021-09-24 35.00 35.37 33.72 34.06 3.3M
2021-09-23 35.48 35.80 33.80 35.50 3.3M
2021-09-22 35.31 35.31 33.40 34.82 4.2M
2021-09-21 36.40 37.20 34.60 35.05 4.0M
2021-09-20 36.60 36.79 35.60 36.67 2.7M
2021-09-17 36.84 37.50 36.20 36.55 3.1M
2021-09-16 36.60 37.45 36.25 36.49 2.7M
2021-09-15 38.97 38.97 36.35 37.10 6.2M
2021-09-14 39.80 40.00 37.89 38.78 5.9M
2021-09-13 40.74 40.75 39.38 39.50 4.4M
2021-09-10 39.70 40.80 39.45 40.25 27.0M
2021-09-09 39.40 39.81 39.15 39.41 3.4M
2021-09-08 40.30 40.30 39.00 39.45 3.7M
2021-09-07 41.35 41.39 40.15 40.30 1.8M
2021-09-06 41.17 41.80 40.92 41.00 1.6M
2021-09-03 41.89 41.89 41.00 41.20 2.0M
2021-09-02 43.24 43.24 41.50 41.65 5.1M
2021-09-01 43.51 43.60 43.00 43.12 1.0M
2021-08-31 43.69 44.15 43.25 43.34 1.0M
2021-08-30 43.25 43.86 43.00 43.40 1.4M
2021-08-27 42.99 43.35 42.40 43.19 2.0M
2021-08-26 43.68 44.05 42.81 42.95 1.5M
2021-08-25 44.85 44.90 43.50 43.70 3.2M
2021-08-24 45.31 45.59 44.68 44.75 5.1M
2021-08-23 46.38 46.80 45.21 45.35 9.9M
2021-08-20 43.60 46.75 43.60 46.20 8.5M
2021-08-17 43.14 43.75 42.82 43.50 1.1M
2021-08-16 43.00 43.25 41.93 42.70 2.0M
2021-08-13 44.71 45.00 43.00 43.09 2.7M
2021-08-12 43.88 45.00 43.50 44.45 2.6M
2021-08-11 43.92 44.19 43.56 43.60 1.5M
2021-08-10 43.60 44.02 42.89 43.67 2.2M
2021-08-09 44.49 44.49 43.36 43.55 2.1M
2021-08-06 45.00 45.25 44.25 44.28 0.7M
2021-08-05 45.59 45.59 44.85 44.89 0.6M
2021-08-04 45.50 45.85 44.91 45.65 1.8M
2021-08-03 43.75 45.60 43.75 45.60 4.1M
2021-08-02 43.17 44.18 43.11 44.00 1.4M
2021-07-30 43.89 44.15 43.00 43.17 2.9M
2021-07-29 43.77 43.85 43.30 43.50 2.3M
2021-07-28 44.45 44.85 43.50 43.50 2.4M
2021-07-27 45.45 45.60 44.25 44.25 2.7M
2021-07-26 45.55 46.35 45.00 45.01 1.4M
2021-07-23 46.33 46.33 45.40 45.67 3.5M
2021-07-19 46.74 46.99 46.00 46.56 1.7M
2021-07-16 46.00 46.66 45.51 46.51 3.4M
2021-07-15 46.45 46.45 45.55 46.00 1.6M
2021-07-14 45.90 46.15 45.77 46.02 2.8M
2021-07-13 46.05 46.57 45.85 45.96 1.8M
2021-07-12 45.75 46.10 45.50 45.95 2.9M
2021-07-09 46.51 46.51 45.50 46.00 3.5M
2021-07-08 45.12 47.00 45.12 46.55 5.8M
2021-07-07 45.95 46.00 44.96 45.20 1.8M
2021-07-06 45.75 46.51 45.25 45.75 2.5M
2021-07-05 46.57 46.57 45.51 45.60 1.6M
2021-07-02 47.70 48.00 46.51 46.57 2.4M
2021-07-01 47.15 48.25 47.15 47.50 4.0M
2021-06-30 45.80 47.40 45.80 47.00 3.9M
2021-06-29 45.81 46.41 45.81 45.97 2.0M
2021-06-28 46.50 46.55 45.50 45.55 3.6M
2021-06-25 47.40 47.69 46.25 46.50 6.8M
2021-06-24 47.25 47.70 46.89 47.15 2.0M
2021-06-23 47.75 48.13 47.00 47.15 3.0M
2021-06-22 48.31 48.80 47.63 47.95 3.2M
2021-06-21 48.90 49.19 48.20 48.21 2.5M
2021-06-18 48.60 49.60 48.11 48.80 5.5M
2021-06-17 48.35 49.23 47.91 48.25 6.4M
2021-06-16 49.50 49.75 48.20 48.40 6.1M
2021-06-15 49.48 50.90 48.80 49.40 24.9M
2021-06-14 48.30 49.35 46.92 48.90 22.0M
2021-06-11 47.34 47.39 46.50 46.83 3.3M
2021-06-10 47.20 47.39 46.81 47.09 5.5M
2021-06-09 47.55 47.98 46.95 47.02 9.1M
2021-06-08 47.20 47.95 46.81 47.40 10.5M
2021-06-07 46.99 47.40 46.40 47.00 5.7M
2021-06-04 46.95 46.95 46.12 46.45 2.5M
2021-06-03 46.31 47.50 46.20 46.52 5.7M
2021-06-02 46.71 47.00 46.01 46.22 5.7M
2021-06-01 47.49 47.55 46.61 46.65 4.5M
2021-05-31 45.77 48.40 45.49 47.12 23.9M
2021-05-28 45.17 45.55 45.00 45.23 2.7M
2021-05-27 45.40 45.74 44.85 45.30 3.4M
2021-05-26 46.00 46.34 44.97 45.30 4.6M
2021-05-25 45.80 46.35 45.70 45.90 4.6M
2021-05-24 44.34 46.20 44.01 45.66 9.3M
2021-05-21 43.79 44.39 43.70 43.79 1.3M
2021-05-20 44.10 44.29 43.70 43.79 1.6M
2021-05-19 44.00 44.30 43.81 43.94 1.7M
2021-05-18 44.80 45.64 44.35 44.50 5.9M
2021-05-17 43.20 45.07 43.05 45.00 7.8M
2021-05-06 42.22 42.85 42.11 42.60 2.5M
2021-05-05 42.45 42.60 41.91 42.25 2.1M
2021-05-04 41.82 42.38 41.52 42.25 0.7M
2021-05-03 41.02 42.09 40.82 41.80 1.7M
2021-04-30 42.41 42.70 41.50 41.69 5.7M
2021-04-29 42.62 43.00 42.25 42.30 1.3M
2021-04-28 42.97 43.59 42.40 42.79 3.2M
2021-04-27 44.65 44.65 42.40 42.70 4.5M
2021-04-26 42.92 44.79 42.30 44.08 5.6M
2021-04-23 43.20 43.88 42.86 43.00 3.3M
2021-04-22 45.00 45.00 43.35 43.50 4.7M
2021-04-21 46.50 46.55 44.90 45.00 6.7M
2021-04-20 46.55 46.89 45.97 46.24 1.9M
2021-04-19 45.36 46.60 44.75 46.25 2.9M
2021-04-16 46.70 46.80 46.00 46.08 0.7M
2021-04-15 47.29 47.29 46.20 46.26 0.8M
2021-04-14 46.51 47.30 46.20 47.11 2.8M
2021-04-13 46.50 47.02 46.22 46.49 2.9M
2021-04-12 47.00 47.44 46.35 46.50 6.6M
2021-04-09 45.80 47.19 45.52 46.97 9.6M
2021-04-08 44.62 45.99 44.60 45.60 4.2M
2021-04-07 45.30 45.68 44.37 44.75 4.6M
2021-04-06 43.50 45.15 43.35 45.10 3.6M
2021-04-05 45.01 45.15 43.20 43.21 2.4M
2021-04-02 44.01 45.25 43.38 44.71 5.3M
2021-04-01 44.75 45.00 43.90 44.25 2.2M
2021-03-31 45.39 45.75 44.40 44.89 3.6M
2021-03-30 44.00 44.99 43.80 44.40 2.7M
2021-03-29 46.05 46.39 44.00 44.01 5.7M
2021-03-26 46.55 46.70 45.81 45.94 5.2M
2021-03-25 46.74 47.25 46.55 46.61 6.3M
2021-03-24 45.56 46.75 45.55 46.50 11.6M
2021-03-22 45.90 46.05 45.44 45.55 1.3M
2021-03-19 44.85 46.25 44.70 45.90 3.8M
2021-03-18 46.20 46.35 44.61 45.25 4.1M
2021-03-17 46.80 47.15 45.85 46.10 9.5M
2021-03-16 47.25 47.30 45.62 45.81 7.0M
2021-03-15 45.50 47.85 44.75 47.55 16.9M
2021-03-12 42.50 45.19 42.50 44.68 15.8M
2021-03-11 42.40 43.65 41.75 42.35 8.5M
2021-03-10 43.12 43.67 42.00 42.50 6.0M
2021-03-09 44.25 44.58 41.50 43.00 10.3M
2021-03-08 47.10 47.18 44.00 44.00 8.5M
2021-03-05 45.99 46.55 45.29 46.40 5.2M
2021-03-04 45.10 46.72 45.01 45.88 12.1M
2021-03-03 46.99 47.60 46.80 47.59 5.8M
2021-03-02 46.91 47.43 46.51 46.90 3.7M
2021-03-01 47.01 47.15 45.80 46.95 12.1M
2021-02-26 47.29 47.74 46.50 46.70 11.8M
2021-02-25 46.50 47.44 45.75 47.20 9.6M
2021-02-24 46.95 46.95 45.25 46.04 11.1M
2021-02-23 47.00 47.68 46.60 46.70 8.4M
2021-02-22 47.45 47.70 46.45 46.70 9.5M
2021-02-19 47.80 48.28 46.67 47.05 11.9M
2021-02-18 48.40 48.47 47.26 47.50 8.6M
2021-02-17 49.00 49.30 47.99 48.20 36.4M
2021-02-16 47.90 48.84 47.61 48.27 36.2M
2021-02-15 45.74 47.64 45.49 47.35 35.7M
2021-02-12 44.90 46.09 44.60 45.21 11.7M
2021-02-11 45.40 47.47 44.00 44.30 45.8M
2021-02-10 44.17 46.24 44.01 45.35 22.6M
2021-02-09 44.70 45.25 44.19 44.24 3.3M
2021-02-08 45.25 45.30 44.50 44.74 3.5M
2021-02-04 46.40 46.56 44.02 45.40 10.4M
2021-02-03 45.71 46.59 45.65 45.99 19.4M
2021-02-02 45.05 45.50 45.00 45.25 4.4M
2021-02-01 46.10 46.50 44.87 45.10 8.0M
2021-01-29 45.98 46.61 45.70 45.87 24.6M
2021-01-28 45.49 46.85 44.90 45.74 18.5M
2021-01-27 44.90 45.85 44.90 45.49 12.7M
2021-01-26 44.12 45.50 43.74 44.88 21.4M
2021-01-25 43.65 44.45 43.47 44.05 9.6M
2021-01-22 43.45 43.85 42.90 43.70 4.6M
2021-01-21 43.20 43.89 43.01 43.30 7.9M
2021-01-20 43.17 43.31 42.75 42.93 3.8M
2021-01-19 43.09 43.40 42.62 43.28 4.3M
2021-01-18 43.19 43.40 42.85 43.00 3.8M
2021-01-15 43.81 43.85 43.00 43.09 10.2M
2021-01-14 44.71 44.71 43.61 43.74 6.2M
2021-01-13 43.65 44.75 43.65 44.29 19.5M
2021-01-12 43.16 43.68 42.94 43.38 4.8M
2021-01-11 43.75 44.25 43.00 43.16 6.5M
2021-01-08 43.98 44.47 43.45 43.60 6.2M
2021-01-07 45.25 45.30 43.70 43.82 11.5M
2021-01-06 44.02 44.75 43.35 44.65 11.2M
2021-01-05 43.11 44.40 43.11 43.85 9.5M
2021-01-04 44.89 44.89 42.60 43.05 11.2M
2021-01-01 46.00 46.50 44.04 44.34 25.1M