Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	26.210	26.690	26.100	26.300	26.300	130,123
2024-05-20	26.320	26.640	26.000	26.350	26.350	130,954
2024-05-17	26.500	26.970	26.500	26.740	26.740	67,000
2024-05-16	26.700	27.000	26.500	26.670	26.670	75,500
2024-05-15	27.590	27.590	26.750	26.780	26.780	93,500
2024-05-14	27.580	27.910	27.000	27.260	27.260	481,500
2024-05-13	26.700	28.000	26.700	27.450	27.450	717,500
2024-05-10	26.200	27.500	26.200	26.930	26.930	485,500
2024-05-09	26.030	26.350	25.810	26.160	26.160	46,500
2024-05-08	26.400	26.500	26.000	26.020	26.020	75,000
2024-05-07	25.990	26.850	25.770	26.170	26.170	296,000
2024-05-06	26.350	26.350	25.500	25.770	25.770	254,500
2024-05-03	26.030	26.190	25.350	25.530	25.530	451,500
2024-05-02	26.270	26.280	25.510	25.960	25.960	230,000
2024-04-30	27.290	27.800	26.500	26.570	26.570	246,000
2024-04-29	28.050	28.450	27.000	27.120	27.120	940,500
2024-04-26	28.510	28.750	28.260	28.640	28.640	93,000
2024-04-25	29.250	30.480	28.500	28.630	28.630	610,000
2024-04-24	28.500	29.110	28.290	28.950	28.950	277,500
2024-04-23	27.530	29.000	27.500	28.290	28.290	478,000
2024-04-22	28.000	28.470	27.500	27.550	27.550	266,500
2024-04-19	28.000	28.400	27.500	27.880	27.880	204,000
2024-04-18	28.090	28.500	27.850	28.000	28.000	110,000
2024-04-17	28.750	29.740	27.990	28.020	28.020	535,000
2024-04-16	30.250	30.490	28.900	29.020	29.020	70,500
2024-04-15	29.510	30.050	29.310	29.520	29.520	123,500
2024-04-09	29.510	30.300	29.270	30.060	30.060	184,500
2024-04-08	30.000	30.100	29.900	30.000	30.000	49,000
2024-04-04	30.000	30.500	29.500	30.440	30.440	161,500
2024-04-03	28.500	29.400	28.200	29.170	29.170	221,500
2024-04-02	28.500	28.850	28.350	28.470	28.470	52,500
2024-04-01	28.830	29.250	28.650	28.650	28.650	47,000
2024-03-29	28.700	29.100	28.330	28.580	28.580	55,500
2024-03-28	28.350	29.200	28.120	28.800	28.800	102,500
2024-03-27	28.510	28.880	28.250	28.310	28.310	51,500
2024-03-26	29.000	29.000	28.400	28.500	28.500	103,500
2024-03-25	29.500	29.700	29.000	29.130	29.130	55,500
2024-03-22	29.500	30.450	29.130	29.460	29.460	42,500
2024-03-21	31.690	32.240	29.500	29.810	29.810	303,000
2024-03-20	30.110	32.260	30.000	31.330	31.330	748,000
2024-03-19	30.500	30.630	29.500	30.010	30.010	226,500
2024-03-18	29.290	31.150	29.290	30.230	30.230	289,000
2024-03-15	28.490	29.250	28.120	28.980	28.980	132,000
2024-03-14	28.000	28.480	28.000	28.380	28.380	100,500
2024-03-13	27.220	28.000	27.220	27.950	27.950	86,500
2024-03-12	27.500	27.900	27.050	27.210	27.210	18,000
2024-03-11	27.750	28.150	27.400	27.600	27.600	159,000
2024-03-08	27.390	27.500	27.000	27.310	27.310	169,500
2024-03-07	26.980	27.300	26.630	26.950	26.950	155,500
2024-03-06	27.500	28.090	26.500	26.540	26.540	606,000
2024-03-05	28.500	28.500	27.500	28.000	28.000	192,500
2024-03-04	28.750	29.440	28.350	28.360	28.360	113,000
2024-03-01	28.510	28.990	28.250	28.790	28.790	38,500
2024-02-29	29.150	29.250	28.550	29.000	29.000	39,500
2024-02-28	27.510	29.500	27.510	28.890	28.890	302,000
2024-02-27	28.600	28.900	26.690	27.510	27.510	327,500
2024-02-26	28.710	29.480	28.710	28.850	28.850	75,500
2024-02-23	28.560	29.000	28.560	29.000	29.000	11,500
2024-02-22	28.440	29.400	28.440	28.530	28.530	167,500
2024-02-21	28.660	28.900	28.220	28.440	28.440	70,000

← NewerPage 11 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.