Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	28.900	28.900	28.310	28.310	27.368	6,000
2023-05-26	28.650	28.650	28.090	28.150	27.214	3,000
2023-05-22	29.040	29.040	29.040	29.040	28.074	1,000
2023-05-19	29.100	29.250	29.100	29.230	28.258	5,000
2023-05-18	29.250	29.250	29.200	29.250	28.277	2,000
2023-05-17	28.520	29.500	28.500	28.690	27.736	20,000
2023-05-16	28.750	29.490	28.520	28.620	27.668	10,500
2023-05-15	28.550	29.000	28.550	29.000	28.035	13,000
2023-05-12	29.400	29.400	28.750	28.750	27.794	11,500
2023-05-10	28.750	28.750	28.750	28.750	27.794	1,000
2023-05-09	29.000	29.990	29.000	29.010	28.045	8,000
2023-05-08	29.050	29.050	29.000	29.000	28.035	3,000
2023-05-05	29.000	29.000	29.000	29.000	28.035	500
2023-05-04	29.500	29.500	29.000	29.170	28.200	6,500
2023-05-03	29.400	29.500	29.000	29.020	28.055	8,000
2023-05-02	29.500	29.500	29.000	29.040	28.074	13,000
2023-04-28	29.550	30.000	28.610	29.270	28.296	114,500
2023-04-27	31.500	31.500	29.720	29.780	28.789	30,000
2023-04-26	30.900	31.800	30.000	31.000	29.969	68,500
2023-04-17	30.000	30.000	30.000	30.000	29.002	500
2023-04-13	29.000	30.500	29.000	30.300	29.292	10,500
2023-04-12	29.500	29.500	29.500	29.500	28.519	1,000
2023-04-11	30.000	31.000	29.000	29.080	28.113	17,000
2023-04-10	29.500	30.000	29.500	29.550	28.567	14,500
2023-04-07	29.000	29.000	29.000	29.000	28.035	1,500
2023-04-06	29.840	29.840	28.500	29.000	28.035	4,500
2023-03-31	28.000	28.000	28.000	28.000	27.069	2,000
2023-03-30	28.000	28.000	28.000	28.000	27.069	58,000
2023-03-29	28.030	28.030	28.000	28.000	27.069	3,500
2023-03-24	28.500	28.990	28.010	28.990	28.026	3,000
2023-03-22	29.490	29.500	28.990	29.000	28.035	9,000
2023-03-21	29.020	29.020	29.000	29.010	28.045	2,000
2023-03-17	29.200	29.200	29.200	29.200	28.229	500
2023-03-16	30.000	30.000	29.500	29.530	28.548	12,000
2023-03-15	29.650	30.250	29.500	30.000	29.002	14,500
2023-03-14	30.250	30.260	30.000	30.000	29.002	6,000
2023-03-13	30.500	30.740	30.250	30.260	29.253	10,000
2023-03-10	28.800	30.630	28.800	30.180	29.176	251,500
2023-03-09	28.800	28.800	28.500	28.500	27.552	1,000
2023-03-08	28.500	28.600	28.200	28.430	27.484	27,500
2023-03-07	29.000	29.010	28.500	28.600	27.649	22,000
2023-03-06	29.000	29.300	28.810	29.000	28.035	31,500
2023-03-03	28.950	29.000	28.800	28.990	28.026	52,000
2023-03-02	29.100	29.500	28.800	29.000	28.035	19,500
2023-03-01	29.500	29.500	29.500	29.500	28.519	9,000
2023-02-28	30.030	30.410	30.000	30.390	29.379	10,000
2023-02-27	31.000	31.000	29.020	30.460	29.447	72,000
2023-02-24	31.000	31.000	30.600	30.850	29.824	37,000
2023-02-23	32.510	33.000	30.530	31.000	29.969	147,500
2023-02-22	33.160	34.990	32.650	33.000	31.902	104,500
2023-02-21	34.500	34.500	33.550	34.090	32.956	5,500
2023-02-20	34.500	34.500	34.000	34.000	32.869	5,500
2023-02-17	33.990	34.500	33.990	34.200	33.062	5,000
2023-02-16	33.100	33.500	33.100	33.500	32.386	5,500
2023-02-15	33.000	33.500	33.000	33.000	31.902	9,500
2023-02-14	34.490	34.500	33.000	33.030	31.931	9,000
2023-02-13	33.650	34.500	33.650	33.980	32.850	11,500
2023-02-10	34.000	34.000	34.000	34.000	32.869	2,000
2023-02-09	34.100	34.500	34.000	34.470	33.323	15,000
2023-02-08	33.650	34.480	33.530	34.480	33.333	2,000

← NewerPage 15 of 21 · 1,223 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.