Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	34.020	35.290	34.020	35.290	35.290	248,000
2023-11-22	30.500	32.830	30.430	32.830	32.830	760,000
2023-11-21	29.000	30.770	29.000	30.540	30.540	1,359,500
2023-11-20	27.100	28.900	27.050	28.620	28.620	1,103,500
2023-11-17	27.400	28.300	27.000	27.160	27.160	399,500
2023-11-16	27.950	28.250	27.300	27.490	27.490	396,000
2023-11-15	27.490	28.600	27.450	27.800	27.800	653,000
2023-11-14	27.400	27.460	26.820	27.310	27.310	229,500
2023-11-13	27.000	27.840	26.800	27.280	27.280	701,500
2023-11-10	26.500	27.100	26.500	26.830	26.830	193,500
2023-11-08	26.300	26.970	26.300	26.560	26.560	161,000
2023-11-07	27.200	27.500	26.610	26.650	26.650	300,000
2023-11-06	26.490	27.550	26.250	26.850	26.850	2,381,500
2023-11-03	25.740	26.500	25.530	26.050	26.050	1,336,000
2023-11-02	26.000	26.500	25.700	25.740	25.740	520,000
2023-11-01	27.310	27.800	25.670	25.780	25.780	1,367,000
2023-10-31	28.250	28.250	27.500	27.750	27.750	76,500
2023-10-30	28.000	28.450	27.600	28.000	28.000	722,500
2023-10-27	28.500	28.750	27.250	27.540	27.540	27,500
2023-10-26	29.500	30.000	28.090	28.270	28.270	95,500
2023-10-25	30.000	30.000	29.500	29.620	29.620	42,500
2023-10-24	30.250	30.980	29.900	29.900	29.900	24,500
2023-10-23	31.240	31.450	30.500	30.990	30.990	29,500
2023-10-20	29.610	31.000	29.610	30.980	30.980	39,000
2023-10-19	29.750	30.500	29.750	30.430	30.430	40,500
2023-10-18	31.250	31.250	29.950	29.980	29.480	110,500
2023-10-17	31.250	31.500	31.250	31.250	30.729	33,500
2023-10-16	31.000	31.510	30.750	31.450	30.926	88,500
2023-10-13	31.170	31.690	31.000	31.100	30.581	280,500
2023-10-12	30.860	31.250	30.510	31.000	30.483	114,000
2023-10-11	30.150	31.250	30.100	30.340	29.834	193,500
2023-10-10	30.200	30.940	29.000	30.470	29.962	121,500
2023-10-09	30.100	30.100	30.100	30.100	29.598	1,500
2023-10-06	30.110	30.110	29.990	30.050	29.549	65,500
2023-10-05	29.900	30.500	29.260	30.000	29.500	409,500
2023-10-04	29.900	30.490	29.650	29.960	29.460	252,500
2023-10-03	30.000	30.000	29.610	29.610	29.116	271,000
2023-10-02	30.250	30.510	30.010	30.250	29.746	12,500
2023-09-28	29.500	30.000	29.500	29.980	29.480	329,000
2023-09-27	29.000	29.750	29.000	29.450	28.959	176,500
2023-09-26	28.000	29.000	28.000	29.000	28.516	99,500
2023-09-25	27.900	28.300	27.000	28.030	27.563	236,000
2023-09-22	27.490	27.490	26.900	27.000	26.550	11,000
2023-09-21	27.750	27.750	27.000	27.000	26.550	26,500
2023-09-20	28.400	28.400	27.750	27.990	27.523	5,000
2023-09-19	28.500	28.500	28.500	28.500	28.025	5,000
2023-09-18	28.000	28.000	27.850	27.850	27.386	2,000
2023-09-15	28.820	28.820	28.000	28.010	27.543	43,000
2023-09-14	28.800	28.800	28.000	28.000	27.533	75,000
2023-09-12	29.000	29.000	28.120	28.120	27.651	15,000
2023-09-11	28.250	28.270	28.250	28.270	27.799	6,000
2023-09-08	28.510	28.970	28.250	28.710	28.231	9,500
2023-09-07	29.950	30.400	28.510	28.640	28.162	23,500
2023-09-06	29.490	29.750	29.490	29.750	29.254	3,500
2023-09-05	29.500	29.500	29.100	29.100	28.615	6,000
2023-09-04	29.490	29.500	29.010	29.060	28.575	26,500
2023-09-01	28.000	29.250	28.000	29.220	28.733	23,500
2023-08-31	28.510	28.750	28.000	28.000	27.533	18,000
2023-08-30	29.300	29.300	28.600	28.600	28.123	18,000
2023-08-29	29.010	29.400	28.750	29.400	28.910	11,500

← NewerPage 13 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.