Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	34.500	34.900	33.500	33.680	32.560	12,000
2023-02-03	34.500	34.500	34.000	34.000	32.869	4,000
2023-02-02	36.990	37.080	34.350	35.250	34.077	9,500
2023-02-01	34.500	34.500	34.500	34.500	33.352	1,000
2023-01-31	34.000	34.500	33.500	34.500	33.352	3,500
2023-01-27	34.500	35.000	34.500	34.750	33.594	1,500
2023-01-26	35.000	35.490	34.500	34.870	33.710	5,500
2023-01-25	33.500	34.500	33.120	34.100	32.966	20,000
2023-01-24	33.490	33.490	32.540	33.350	32.241	17,500
2023-01-23	33.480	33.500	32.600	32.600	31.516	7,000
2023-01-20	34.000	34.000	33.000	33.000	31.902	28,000
2023-01-19	34.200	35.000	34.200	35.000	33.836	1,000
2023-01-18	34.500	34.500	34.500	34.500	33.352	1,000
2023-01-17	35.910	35.910	34.510	34.510	33.362	4,500
2023-01-16	36.900	37.000	36.000	36.000	34.802	28,000
2023-01-13	35.900	36.500	35.900	36.460	35.247	49,000
2023-01-12	36.000	36.050	35.500	35.800	34.609	53,500
2023-01-11	36.000	36.800	35.000	35.670	34.483	136,500
2023-01-10	35.950	37.000	35.550	36.080	34.880	47,500
2023-01-09	35.500	35.500	34.000	35.010	33.845	18,500
2023-01-06	35.500	36.150	34.920	35.550	34.367	65,500
2023-01-05	33.400	35.450	33.400	34.920	33.758	56,500
2023-01-04	31.760	33.000	31.760	33.000	31.902	8,000
2023-01-03	33.500	33.500	33.000	33.020	31.922	24,000
2023-01-02	34.000	34.000	34.000	34.000	32.869	500
2022-12-30	34.000	34.000	33.450	34.000	32.869	1,000
2022-12-29	32.500	34.400	32.500	33.450	32.337	38,500
2022-12-28	32.500	32.500	32.000	32.000	30.936	10,500
2022-12-27	31.500	32.020	31.500	32.020	30.955	4,500
2022-12-26	30.500	32.000	30.500	31.500	30.452	27,000
2022-12-23	30.000	30.000	30.000	30.000	29.002	500
2022-12-20	30.010	30.010	30.000	30.000	29.002	2,000
2022-12-19	31.000	31.000	31.000	31.000	29.969	4,000
2022-12-16	31.000	31.000	31.000	31.000	29.969	1,000
2022-12-15	31.500	31.500	31.200	31.440	30.394	4,000
2022-12-14	32.000	32.000	32.000	32.000	30.936	1,500
2022-12-13	32.000	32.500	31.500	32.500	31.419	15,500
2022-12-12	32.500	32.750	32.000	32.000	30.936	31,500
2022-12-09	32.010	32.010	31.990	31.990	30.926	10,000
2022-12-08	33.100	33.100	32.500	32.500	31.419	5,500
2022-12-07	34.000	34.000	33.150	33.320	32.212	7,500
2022-12-06	33.990	34.000	33.980	33.980	32.850	1,500
2022-12-05	33.500	33.500	33.500	33.500	32.386	500
2022-12-02	33.100	33.500	33.100	33.500	32.386	2,500
2022-12-01	33.140	33.990	33.000	33.990	32.859	13,000
2022-11-30	33.100	33.150	33.100	33.150	32.047	4,500
2022-11-29	33.500	33.500	33.500	33.500	32.386	4,500
2022-11-28	35.000	35.000	34.010	34.100	32.966	5,500
2022-11-25	35.400	35.600	35.000	35.000	33.836	50,500
2022-11-24	34.000	35.500	33.800	34.660	33.507	24,500
2022-11-23	33.110	34.000	33.000	33.550	32.434	47,500
2022-11-22	34.000	34.000	33.000	33.040	31.941	31,500
2022-11-21	34.500	34.500	34.000	34.000	32.869	27,500
2022-11-18	35.500	35.500	34.000	34.000	32.869	75,000
2022-11-17	36.000	36.000	35.500	35.500	34.319	25,000
2022-11-16	35.500	37.250	35.500	35.550	34.367	205,000
2022-11-15	35.900	36.000	35.250	35.980	34.783	38,500
2022-11-14	37.500	37.500	35.900	35.960	34.764	35,500
2022-11-11	36.000	37.170	35.500	37.050	35.818	144,000
2022-11-10	35.000	35.600	34.300	35.000	33.836	109,000

← NewerPage 16 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.