Matco Foods Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	27.980	28.250	26.820	27.340	27.340	907,157
2024-08-21	27.100	27.940	26.910	27.210	27.210	140,563
2024-08-20	27.780	27.850	27.150	27.190	27.190	164,121
2024-08-19	27.760	28.250	27.300	27.500	27.500	1,173,457
2024-08-16	27.600	28.440	27.110	27.830	27.830	523,730
2024-08-15	28.500	28.900	27.160	27.600	27.600	697,129
2024-08-13	29.350	30.200	28.120	28.370	28.370	2,263,258
2024-08-12	26.000	28.710	26.000	28.710	28.710	2,320,928
2024-08-09	25.250	26.700	24.750	26.100	26.100	995,384
2024-08-08	25.290	25.600	24.800	24.900	24.900	76,929
2024-08-07	24.700	25.490	24.270	24.930	24.930	269,887
2024-08-06	23.760	24.700	23.760	24.300	24.300	323,266
2024-08-05	24.000	24.190	23.710	23.720	23.720	18,266
2024-08-02	24.240	24.240	23.820	23.970	23.970	18,964
2024-08-01	24.000	24.170	23.800	23.840	23.840	14,899
2024-07-31	24.470	24.470	23.750	24.000	24.000	61,113
2024-07-30	24.490	24.500	23.950	24.000	24.000	36,260
2024-07-29	24.000	24.400	23.850	24.000	24.000	62,458
2024-07-26	24.490	24.490	23.820	23.960	23.960	61,499
2024-07-25	25.000	25.000	24.010	24.070	24.070	68,678
2024-07-24	25.200	25.200	24.620	24.850	24.850	22,636
2024-07-23	24.490	24.740	24.020	24.650	24.650	169,863
2024-07-22	24.740	24.740	23.800	23.940	23.940	189,612
2024-07-19	25.470	25.470	24.000	24.070	24.070	201,614
2024-07-18	25.250	25.400	24.820	24.860	24.860	112,387
2024-07-15	25.400	25.900	24.850	24.960	24.960	326,611
2024-07-12	24.040	25.900	24.030	24.870	24.870	940,923
2024-07-11	24.980	24.990	24.000	24.090	24.090	422,280
2024-07-10	26.000	26.000	24.620	24.720	24.720	967,504
2024-07-09	25.660	26.100	25.590	25.630	25.630	500,272
2024-07-08	25.600	26.000	25.600	25.750	25.750	62,078
2024-07-05	26.100	26.100	25.600	25.890	25.890	252,435
2024-07-04	26.500	26.750	25.900	25.980	25.980	923,465
2024-07-03	26.870	26.870	26.200	26.410	26.410	190,305
2024-07-02	26.270	26.850	26.110	26.420	26.420	155,973
2024-07-01	27.000	27.500	26.460	26.620	26.620	105,375
2024-06-28	27.510	27.980	27.000	27.070	27.070	140,183
2024-06-27	28.840	28.840	27.600	27.750	27.750	54,937
2024-06-26	28.700	29.200	28.010	28.030	28.030	348,837
2024-06-25	27.900	28.700	27.800	28.340	28.340	685,999
2024-06-24	27.730	27.870	26.710	27.550	27.550	435,340
2024-06-21	28.250	28.250	26.700	27.050	27.050	237,226
2024-06-20	26.970	28.540	26.210	28.150	28.150	1,242,243
2024-06-14	26.850	26.850	26.300	26.300	26.300	7,945
2024-06-13	26.000	26.800	25.770	26.720	26.720	190,895
2024-06-12	26.580	26.580	26.200	26.200	26.200	5,081
2024-06-11	26.480	26.500	26.010	26.260	26.260	200,462
2024-06-10	26.200	26.450	26.010	26.320	26.320	33,031
2024-06-07	26.100	26.790	25.600	26.120	26.120	168,260
2024-06-06	26.550	26.740	26.070	26.490	26.490	55,029
2024-06-05	26.840	26.850	26.300	26.510	26.510	42,889
2024-06-04	28.700	28.800	26.260	26.570	26.570	870,179
2024-06-03	26.300	28.220	26.250	28.220	28.220	1,107,893
2024-05-31	26.280	26.600	25.950	26.130	26.130	264,613
2024-05-30	26.770	26.770	25.910	26.070	26.070	73,334
2024-05-29	26.000	27.000	25.860	26.230	26.230	269,580
2024-05-27	26.000	27.000	26.000	26.110	26.110	840,442
2024-05-24	26.000	26.340	25.610	26.050	26.050	75,475
2024-05-23	26.150	26.250	25.750	26.000	26.000	119,275
2024-05-22	26.200	26.440	25.610	25.710	25.710	270,538

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-19	0.5000 PKR
2023-06-08	0.5000 PKR
2022-11-08	0.5000 PKR
2020-10-15	0.4500 PKR
2019-10-15	0.7000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.