Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	29.250	29.790	29.250	29.790	29.293	9,500
2023-08-25	29.500	29.500	29.020	29.300	28.811	19,500
2023-08-24	29.990	29.990	29.400	29.440	28.949	19,500
2023-08-23	29.600	29.600	29.410	29.460	28.969	7,000
2023-08-22	29.600	29.900	29.500	29.900	29.401	12,500
2023-08-21	30.550	30.550	29.510	29.680	29.185	29,000
2023-08-18	30.800	30.800	30.000	30.150	29.647	77,000
2023-08-17	31.700	31.700	30.050	30.440	29.932	173,000
2023-08-16	33.050	33.050	31.000	31.200	30.680	136,000
2023-08-15	35.000	35.000	33.010	33.080	32.528	83,000
2023-08-11	35.100	36.000	33.850	34.260	33.689	473,500
2023-08-10	33.250	34.700	33.250	34.500	33.925	45,500
2023-08-09	34.020	34.500	33.600	34.100	33.531	43,500
2023-08-08	35.890	35.900	33.560	34.370	33.797	219,000
2023-08-07	32.760	34.800	32.760	34.800	34.220	135,500
2023-08-04	30.550	32.690	30.500	32.370	31.830	211,000
2023-08-03	31.500	31.680	30.400	30.410	29.903	62,500
2023-08-02	30.640	32.440	30.620	31.180	30.660	282,000
2023-08-01	30.700	31.980	30.000	30.530	30.021	164,500
2023-07-31	30.450	30.900	30.000	30.010	29.510	51,000
2023-07-27	30.440	30.450	30.000	30.000	29.500	34,000
2023-07-26	29.650	30.500	29.650	30.110	29.608	17,500
2023-07-25	30.100	31.200	30.000	30.190	29.687	124,000
2023-07-24	30.100	30.250	30.000	30.250	29.746	4,000
2023-07-21	30.390	30.800	30.000	30.520	30.011	80,500
2023-07-20	30.050	30.950	29.900	30.050	29.549	40,000
2023-07-19	30.990	30.990	29.800	30.250	29.746	16,000
2023-07-18	30.900	31.300	30.700	30.950	30.434	36,000
2023-07-17	30.000	31.000	30.000	30.400	29.893	52,000
2023-07-14	29.900	30.010	29.900	30.000	29.500	5,500
2023-07-13	30.250	31.000	30.200	30.230	29.726	37,500
2023-07-12	29.950	30.450	29.900	30.210	29.706	106,000
2023-07-11	28.500	30.540	27.500	29.690	29.195	391,500
2023-07-10	28.980	28.980	28.310	28.410	27.936	11,500
2023-07-07	27.900	28.970	27.350	28.250	27.779	25,500
2023-07-06	28.000	28.000	27.510	27.540	27.081	29,000
2023-07-05	28.000	28.050	27.750	27.750	27.287	6,500
2023-07-04	28.310	28.310	28.000	28.000	27.533	10,000
2023-07-03	27.260	29.000	27.260	28.500	28.025	99,500
2023-06-26	26.980	27.230	26.800	27.230	26.776	27,500
2023-06-23	26.510	26.800	26.000	26.300	25.861	9,000
2023-06-22	27.400	27.400	26.750	26.780	26.333	12,500
2023-06-21	28.090	28.090	27.500	27.500	27.041	3,500
2023-06-20	28.350	28.350	28.350	28.350	27.877	46,000
2023-06-19	28.000	28.000	27.510	27.510	27.051	9,000
2023-06-16	28.000	28.000	28.000	28.000	27.533	5,500
2023-06-15	29.240	29.450	27.700	28.030	27.563	134,000
2023-06-14	29.450	29.450	28.700	28.940	28.457	20,500
2023-06-13	29.900	30.490	28.500	28.620	28.143	66,500
2023-06-12	29.300	29.980	29.000	29.500	29.008	41,500
2023-06-09	29.000	29.250	28.800	29.010	28.526	24,000
2023-06-08	29.500	30.500	29.500	29.500	29.008	36,500
2023-06-07	28.500	30.000	28.000	29.640	28.654	212,000
2023-06-06	28.700	28.890	28.000	28.010	27.078	12,500
2023-06-05	28.450	28.450	28.300	28.300	27.359	4,500
2023-06-02	28.100	28.310	28.100	28.270	27.330	3,500
2023-06-01	28.600	29.000	28.500	28.500	27.552	14,500
2023-05-31	28.010	29.400	28.010	29.000	28.035	15,500
2023-05-30	28.250	29.000	28.250	29.000	28.035	30,000
2023-05-29	28.900	28.900	28.310	28.310	27.368	6,000

← NewerPage 14 of 21 · 1,218 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.