Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	28.200	29.000	28.100	28.440	28.440	498,000
2024-02-19	28.300	28.500	28.000	28.500	28.500	14,500
2024-02-16	28.510	28.510	28.000	28.100	28.100	20,000
2024-02-15	29.520	29.800	28.210	28.600	28.600	31,500
2024-02-14	29.490	30.000	29.490	29.640	29.640	29,000
2024-02-13	28.750	29.490	28.500	28.990	28.990	52,500
2024-02-12	29.500	30.250	29.000	29.000	29.000	26,500
2024-02-09	30.000	30.200	30.000	30.000	30.000	34,500
2024-02-07	30.010	30.250	29.750	30.000	30.000	24,500
2024-02-06	29.980	30.000	29.900	30.000	30.000	12,500
2024-02-02	29.500	29.900	29.000	29.900	29.900	27,500
2024-02-01	29.550	29.550	29.300	29.450	29.450	4,000
2024-01-31	30.450	30.490	29.500	29.560	29.560	40,000
2024-01-30	30.250	30.250	29.500	29.640	29.640	22,500
2024-01-29	30.600	31.000	30.500	30.500	30.500	5,000
2024-01-26	31.440	31.440	31.060	31.100	31.100	5,000
2024-01-25	31.650	31.890	30.750	30.880	30.880	45,500
2024-01-24	31.990	32.240	31.500	31.690	31.690	121,000
2024-01-23	31.300	31.610	31.300	31.500	31.500	56,000
2024-01-22	31.470	32.200	31.470	31.590	31.590	122,000
2024-01-19	32.000	32.000	31.250	31.470	31.470	20,000
2024-01-18	32.570	32.570	31.750	31.980	31.980	103,000
2024-01-17	32.050	33.000	32.050	32.570	32.570	7,000
2024-01-16	33.200	33.200	32.500	32.510	32.510	25,500
2024-01-15	35.010	35.500	33.270	33.270	33.270	259,500
2024-01-12	35.430	36.000	35.400	35.970	35.970	65,500
2024-01-11	35.500	35.500	35.400	35.500	35.500	21,500
2024-01-10	35.450	35.450	35.450	35.450	35.450	2,000
2024-01-09	36.070	36.200	35.020	35.240	35.240	64,500
2024-01-08	37.010	37.500	36.000	36.000	36.000	44,000
2024-01-05	36.990	39.000	36.910	37.530	37.530	58,000
2024-01-04	37.500	37.500	36.500	36.760	36.760	28,000
2024-01-03	37.750	38.490	37.500	37.890	37.890	45,500
2024-01-02	40.000	40.000	37.600	37.960	37.960	37,000
2024-01-01	37.990	39.250	37.990	38.350	38.350	105,000
2023-12-29	38.000	38.000	37.000	37.000	37.000	5,500
2023-12-28	37.890	38.950	37.000	38.090	38.090	211,500
2023-12-27	35.550	37.000	35.000	36.650	36.650	50,000
2023-12-26	37.000	37.000	35.400	35.430	35.430	15,500
2023-12-22	38.700	38.790	37.020	37.510	37.510	73,000
2023-12-21	37.500	38.980	36.000	37.640	37.640	190,500
2023-12-20	37.000	37.000	35.250	36.560	36.560	96,500
2023-12-19	38.090	38.090	36.160	36.210	36.210	28,000
2023-12-18	39.060	40.000	38.450	38.570	38.570	111,000
2023-12-15	41.010	41.500	39.500	39.720	39.720	105,000
2023-12-14	42.500	42.500	38.750	40.860	40.860	406,500
2023-12-13	39.490	41.690	38.000	40.580	40.580	1,139,500
2023-12-12	36.500	38.800	36.400	38.800	38.800	931,000
2023-12-11	36.110	36.900	35.700	36.090	36.090	140,500
2023-12-08	37.500	37.500	36.000	36.480	36.480	194,000
2023-12-07	37.110	38.000	36.850	36.950	36.950	192,500
2023-12-06	38.970	39.040	37.300	37.520	37.520	1,227,500
2023-12-05	35.890	37.860	35.880	37.840	37.840	1,373,000
2023-12-04	34.900	36.230	34.350	35.220	35.220	768,000
2023-12-01	34.950	36.750	34.060	34.360	34.360	871,500
2023-11-30	34.000	36.500	34.000	34.690	34.690	1,453,500
2023-11-29	35.990	36.500	33.750	33.950	33.950	228,000
2023-11-28	35.900	36.800	35.100	36.010	36.010	1,054,000
2023-11-27	35.900	36.800	33.650	35.590	35.590	1,016,500
2023-11-24	37.940	37.940	34.150	35.530	35.530	1,334,500

← NewerPage 12 of 21 · 1,219 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.