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
2023-12-29 38.75 39.24 38.11 38.80 4.1M
2023-12-28 38.00 39.45 37.71 38.70 6.9M
2023-12-27 36.24 38.25 36.00 37.90 6.8M
2023-12-26 38.00 38.00 36.00 36.50 5.8M
2023-12-22 39.01 39.49 37.20 37.35 1.9M
2023-12-21 38.74 39.24 37.75 38.92 3.6M
2023-12-20 38.75 38.85 36.41 38.21 8.8M
2023-12-19 40.56 40.56 37.80 37.90 9.3M
2023-12-18 41.70 41.70 40.30 40.40 4.8M
2023-12-15 41.25 41.81 40.50 41.00 6.7M
2023-12-14 41.75 41.75 40.76 41.40 5.7M
2023-12-13 42.81 43.30 40.50 41.30 10.3M
2023-12-12 41.95 42.74 41.84 42.40 4.3M
2023-12-11 42.71 43.20 41.25 41.85 6.5M
2023-12-08 42.20 43.20 41.81 42.58 11.8M
2023-12-07 42.40 43.10 41.91 42.20 10.1M
2023-12-06 41.75 42.80 41.70 42.10 10.6M
2023-12-05 41.99 42.30 41.30 41.67 10.0M
2023-12-04 42.90 43.05 41.71 41.75 22.4M
2023-12-01 39.55 42.50 39.20 42.48 43.1M
2023-11-30 39.45 39.84 38.90 39.37 13.2M
2023-11-29 39.46 39.80 38.90 39.10 13.5M
2023-11-28 39.20 39.58 39.00 39.45 11.2M
2023-11-27 38.70 39.44 38.47 39.24 17.9M
2023-11-24 39.01 39.35 38.38 38.40 10.7M
2023-11-23 39.00 39.70 38.75 39.00 8.8M
2023-11-22 39.00 39.10 38.75 38.85 4.7M
2023-11-21 38.75 39.20 38.55 38.85 9.5M
2023-11-20 39.35 39.35 38.10 38.45 18.0M
2023-11-17 38.82 39.70 38.82 39.00 13.8M
2023-11-16 38.79 39.49 38.35 38.70 9.9M
2023-11-15 38.75 39.26 38.35 38.55 10.2M
2023-11-14 38.47 39.37 37.86 39.01 16.7M
2023-11-13 37.25 38.50 36.95 38.26 21.8M
2023-11-10 36.98 37.68 36.90 37.15 11.1M
2023-11-08 36.61 37.15 36.20 36.80 5.4M
2023-11-07 36.90 37.35 36.16 36.24 11.7M
2023-11-06 36.13 37.15 35.70 36.80 12.4M
2023-11-03 36.70 36.90 35.95 36.12 4.7M
2023-11-02 36.40 37.06 36.20 36.60 15.3M
2023-11-01 36.19 36.40 35.86 36.24 6.5M
2023-10-31 35.95 36.31 35.64 35.88 7.1M
2023-10-30 35.70 36.25 35.25 36.01 11.3M
2023-10-27 35.00 36.10 35.00 35.72 7.3M
2023-10-26 35.28 36.03 35.00 35.63 6.1M
2023-10-25 34.52 35.75 34.52 35.10 9.8M
2023-10-24 34.70 34.98 34.31 34.85 3.3M
2023-10-23 35.44 35.44 34.61 34.70 3.8M
2023-10-20 35.20 35.65 34.91 35.05 5.0M
2023-10-19 34.79 35.25 34.35 34.85 10.5M
2023-10-18 35.60 35.80 34.30 34.31 9.2M
2023-10-17 34.90 36.01 34.25 35.70 20.7M
2023-10-16 33.91 34.95 33.66 34.88 15.1M
2023-10-13 33.20 33.70 32.60 33.50 6.2M
2023-10-12 33.28 33.28 32.62 32.71 2.2M
2023-10-11 32.70 33.50 32.47 33.03 6.9M
2023-10-10 32.21 33.20 32.21 32.75 10.9M
2023-10-09 31.51 32.35 31.25 32.30 4.7M
2023-10-06 32.30 32.53 31.90 31.93 9.5M
2023-10-05 30.50 32.51 30.50 32.32 21.3M
2023-10-04 29.81 30.40 29.80 30.35 6.4M
2023-10-03 29.85 30.34 29.75 29.98 3.1M
2023-10-02 29.99 30.45 29.65 29.70 3.0M
2023-09-28 30.25 30.40 29.80 29.89 3.6M
2023-09-27 29.50 30.92 29.35 30.17 11.1M
2023-09-26 29.75 29.80 29.30 29.41 2.2M
2023-09-25 29.60 29.80 29.37 29.60 2.8M
2023-09-22 29.99 30.10 29.15 29.25 6.8M
2023-09-21 28.70 30.24 28.45 30.08 15.3M
2023-09-20 28.60 28.94 28.30 28.50 3.1M
2023-09-19 29.10 29.10 28.50 28.70 1.7M
2023-09-18 29.45 29.80 28.88 28.95 3.9M
2023-09-15 29.44 29.65 28.80 29.40 24.7M
2023-09-14 28.50 28.70 28.20 28.65 8.1M
2023-09-13 28.40 28.94 28.12 28.45 4.2M
2023-09-12 28.30 28.49 27.97 28.31 1.8M
2023-09-11 28.51 28.71 28.11 28.21 1.6M
2023-09-08 29.10 29.10 28.50 28.59 2.9M
2023-09-07 29.90 30.10 28.39 28.86 10.9M
2023-09-06 28.01 29.52 28.01 29.52 12.9M
2023-09-05 27.85 29.05 27.85 28.40 8.5M
2023-09-04 27.35 27.97 27.17 27.57 2.9M
2023-09-01 27.05 27.65 26.52 27.02 1.7M
2023-08-31 29.15 29.20 26.90 27.00 7.2M
2023-08-30 29.25 29.68 28.52 29.01 2.7M
2023-08-29 30.14 30.20 28.90 29.40 3.0M
2023-08-28 29.46 30.05 29.06 30.00 3.3M
2023-08-25 29.90 30.25 29.30 29.85 2.6M
2023-08-24 29.70 30.17 29.50 29.50 1.8M
2023-08-23 30.34 30.34 29.40 29.61 1.9M
2023-08-22 30.39 30.49 29.81 30.00 2.5M
2023-08-21 30.65 31.10 30.05 30.27 2.9M
2023-08-18 31.09 31.55 30.30 30.50 3.3M
2023-08-17 31.10 31.20 30.11 31.05 3.0M
2023-08-16 31.52 31.52 30.75 30.80 2.5M
2023-08-15 31.66 32.00 31.25 31.49 1.3M
2023-08-11 32.25 32.84 31.71 31.89 4.3M
2023-08-10 32.00 33.00 31.80 32.20 6.4M
2023-08-09 30.95 32.20 30.51 32.20 13.3M
2023-08-08 32.75 33.24 30.13 30.13 14.6M
2023-08-07 33.00 33.33 32.45 33.50 4.2M
2023-08-04 33.60 33.89 32.60 32.89 4.7M
2023-08-03 33.45 34.48 33.25 33.50 9.5M
2023-08-02 33.00 33.74 32.45 33.60 4.7M
2023-08-01 33.80 34.60 32.81 32.95 8.2M
2023-07-31 31.00 32.80 30.95 32.50 9.0M
2023-07-27 31.25 31.77 31.00 31.10 3.1M
2023-07-26 31.01 31.55 30.85 31.15 2.2M
2023-07-25 31.00 31.44 30.78 30.95 1.3M
2023-07-24 31.20 31.39 30.75 31.00 1.0M
2023-07-21 30.51 32.00 30.51 31.25 6.0M
2023-07-20 30.25 31.01 30.06 30.65 4.6M
2023-07-19 30.57 30.75 29.97 30.23 3.7M
2023-07-18 31.06 31.35 30.56 30.56 1.7M
2023-07-17 30.61 31.38 30.61 31.30 2.4M
2023-07-14 31.25 31.38 30.80 31.10 3.1M
2023-07-13 32.42 32.50 31.25 31.44 5.9M
2023-07-12 32.35 33.05 31.88 32.30 12.1M
2023-07-11 31.40 32.37 31.40 32.00 12.4M
2023-07-10 30.99 31.50 30.87 31.00 4.6M
2023-07-07 31.23 31.40 30.75 31.17 3.0M
2023-07-06 30.95 31.50 30.80 31.25 6.4M
2023-07-05 30.00 31.25 30.00 30.90 8.6M
2023-07-04 30.98 31.52 29.91 31.50 20.9M
2023-07-03 30.45 30.45 30.45 29.01 1.5M
2023-06-27 28.29 28.60 27.90 29.00 2.1M
2023-06-26 27.39 28.73 27.39 28.80 4.4M
2023-06-23 27.22 27.45 26.61 27.22 1.3M
2023-06-22 27.10 27.35 26.90 38.00 1.0M
2023-06-21 27.11 27.53 27.10 27.29 0.4M
2023-06-20 27.75 27.75 27.02 27.31 1.0M
2023-06-19 28.20 28.52 27.30 27.50 1.5M
2023-06-16 27.95 28.40 27.90 28.28 1.4M
2023-06-15 28.50 28.50 27.80 27.87 2.4M
2023-06-14 28.14 28.50 27.26 28.40 1.3M
2023-06-13 28.60 28.79 28.15 28.25 1.0M
2023-06-12 28.50 29.10 26.43 28.57 4.6M
2023-06-09 28.50 28.84 28.27 28.70 1.5M
2023-06-08 29.10 29.24 28.35 28.70 4.0M
2023-06-07 28.70 29.25 28.34 28.95 3.3M
2023-06-06 28.65 29.20 28.51 28.70 7.2M
2023-06-05 28.11 28.73 28.11 28.70 2.1M
2023-06-02 27.85 28.55 27.85 28.45 4.8M
2023-06-01 28.25 28.39 27.60 27.90 4.0M
2023-05-31 28.25 28.49 27.92 28.10 8.7M
2023-05-30 27.90 28.11 27.41 28.05 4.1M
2023-05-29 28.00 28.59 27.48 27.51 10.9M
2023-05-26 26.50 27.98 26.50 27.78 9.8M
2023-05-25 26.50 26.84 26.40 26.47 5.2M
2023-05-24 26.93 27.05 26.45 26.50 2.0M
2023-05-23 26.80 27.20 26.80 26.91 1.0M
2023-05-22 27.25 27.25 26.90 26.95 1.3M
2023-05-19 27.10 27.35 26.80 27.15 1.7M
2023-05-18 27.60 27.89 26.94 27.00 4.2M
2023-05-17 27.92 28.08 27.50 27.52 2.0M
2023-05-16 28.79 28.79 27.80 27.90 4.1M
2023-05-15 28.00 28.49 27.80 28.39 2.1M
2023-05-12 28.25 28.62 27.62 28.11 5.4M
2023-05-11 28.15 28.50 27.80 28.00 3.8M
2023-05-10 27.90 28.39 27.61 27.95 3.3M
2023-05-09 27.85 28.36 27.51 27.89 5.5M
2023-05-08 28.72 28.78 27.83 27.90 5.6M
2023-05-05 28.72 29.25 28.30 28.62 6.8M
2023-05-04 28.74 29.45 28.56 28.58 23.4M
2023-05-03 28.69 28.95 27.95 28.80 16.5M
2023-05-02 27.50 28.85 27.44 28.39 8.7M
2023-04-28 27.90 28.10 27.35 27.65 5.4M
2023-04-27 26.91 27.97 26.81 27.76 7.3M
2023-04-26 26.91 27.06 26.80 27.00 6.2M
2023-04-20 26.30 27.00 26.21 26.77 3.2M
2023-04-19 26.42 26.42 26.19 26.30 1.6M
2023-04-18 26.58 26.58 26.15 26.30 2.5M
2023-04-17 26.84 26.90 26.16 26.44 3.0M
2023-04-13 27.10 27.15 26.25 26.50 1.3M
2023-04-12 26.50 26.78 26.40 26.68 2.4M
2023-04-11 26.01 26.60 25.95 26.40 3.1M
2023-04-10 26.66 26.66 25.86 26.10 2.6M
2023-04-07 26.90 27.25 26.29 26.70 4.1M
2023-04-06 25.70 26.75 25.60 26.75 3.4M
2023-04-05 25.90 26.10 25.45 25.50 1.7M
2023-04-04 25.48 25.51 24.80 25.50 1.7M
2023-04-03 25.98 25.98 25.18 25.30 1.3M
2023-03-31 26.00 26.12 25.53 25.85 3.4M
2023-03-30 25.39 25.99 25.01 25.98 2.4M
2023-03-29 25.50 25.90 25.15 25.40 1.2M
2023-03-28 25.00 25.63 24.95 25.45 2.6M
2023-03-27 24.88 25.00 24.05 24.90 0.9M
2023-03-24 25.00 25.00 24.44 24.60 1.0M
2023-03-22 25.90 25.94 24.80 24.87 3.5M
2023-03-21 25.53 25.99 25.35 25.70 2.9M
2023-03-20 26.72 26.85 25.40 25.49 9.7M
2023-03-17 27.24 27.24 26.40 26.66 4.2M
2023-03-16 27.75 28.15 26.85 27.00 11.8M
2023-03-15 25.50 27.59 25.30 27.44 32.8M
2023-03-14 25.70 26.00 25.65 25.65 1.7M
2023-03-13 25.80 26.35 25.72 25.81 3.5M
2023-03-10 26.09 26.17 25.34 25.71 5.6M
2023-03-09 25.12 26.25 24.95 25.90 12.4M
2023-03-08 25.49 26.09 24.90 25.10 7.3M
2023-03-07 24.70 25.72 24.70 25.38 10.1M
2023-03-06 24.39 25.29 24.30 24.45 6.5M
2023-03-03 23.36 24.41 23.36 24.35 6.2M
2023-03-02 24.25 24.60 23.62 23.90 7.6M
2023-03-01 24.85 24.85 23.90 24.25 7.5M
2023-02-28 25.10 25.25 24.55 24.80 2.7M
2023-02-27 24.90 25.70 24.30 25.05 4.5M
2023-02-24 23.80 25.15 23.80 24.72 10.5M
2023-02-23 23.81 24.15 23.35 23.85 10.5M
2023-02-22 23.25 24.03 23.10 24.03 22.4M
2023-02-21 22.18 22.58 21.98 22.40 2.0M
2023-02-20 22.06 22.14 21.70 21.91 3.2M
2023-02-17 22.22 22.44 21.93 22.09 2.4M
2023-02-16 22.29 23.25 21.95 22.24 11.7M
2023-02-15 21.90 22.30 21.40 22.14 6.5M
2023-02-14 22.58 22.60 21.52 21.85 7.6M
2023-02-13 22.37 23.05 22.05 22.40 7.7M
2023-02-10 22.00 22.89 21.60 22.17 9.1M
2023-02-09 21.51 22.99 21.51 22.40 16.3M
2023-02-08 21.41 21.68 21.14 21.68 1.9M
2023-02-07 21.85 22.18 21.40 21.47 3.6M
2023-02-06 21.45 21.80 21.25 21.63 2.1M
2023-02-03 21.52 21.79 21.05 21.44 1.3M
2023-02-02 21.75 22.00 21.44 21.49 2.0M
2023-02-01 21.53 22.10 21.25 21.85 5.0M
2023-01-31 20.98 21.49 20.71 21.40 6.6M
2023-01-30 21.30 21.75 20.70 20.74 3.6M
2023-01-27 22.65 23.19 21.51 21.65 5.5M
2023-01-26 20.80 22.52 20.80 22.52 13.3M
2023-01-25 20.51 21.56 20.40 20.99 5.5M
2023-01-24 19.89 20.63 19.31 20.50 12.5M
2023-01-23 19.45 19.80 19.00 19.68 0.4M
2023-01-20 19.79 19.86 19.15 19.34 2.1M
2023-01-19 19.90 20.15 19.60 19.75 1.3M
2023-01-18 19.65 20.00 19.21 20.00 1.3M
2023-01-17 20.10 20.50 19.06 19.48 4.9M
2023-01-16 21.00 21.00 20.08 20.27 3.2M
2023-01-13 20.99 21.30 20.80 21.00 2.4M
2023-01-12 20.51 21.98 20.40 21.55 8.0M
2023-01-11 21.49 21.49 20.40 20.60 4.9M
2023-01-10 21.00 21.82 20.86 21.34 3.9M
2023-01-09 21.75 21.75 20.68 20.70 3.2M
2023-01-06 21.27 21.90 21.20 21.76 2.7M
2023-01-05 21.34 21.51 21.09 21.20 0.5M
2023-01-04 21.25 21.86 21.25 21.36 1.9M
2023-01-03 21.87 22.00 21.15 21.35 1.6M
2023-01-02 22.45 22.48 21.74 21.96 2.9M