Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	34.490	34.800	34.490	34.800	33.642	3,000
2022-11-07	34.250	34.250	33.750	33.800	32.192	14,500
2022-11-04	34.000	34.000	33.150	33.990	32.373	5,500
2022-11-03	34.000	34.000	33.500	33.500	31.907	8,000
2022-11-02	34.490	34.500	33.500	34.000	32.383	18,500
2022-11-01	33.600	34.500	33.510	34.250	32.621	14,000
2022-10-31	34.000	34.000	33.260	33.510	31.916	14,500
2022-10-28	34.500	35.350	33.500	33.650	32.049	37,000
2022-10-27	35.500	35.800	35.000	35.300	33.621	31,000
2022-10-26	34.850	36.350	33.500	35.400	33.716	489,500
2022-10-25	34.990	34.990	34.000	34.630	32.983	48,000
2022-10-24	34.000	35.200	34.000	34.150	32.526	62,500
2022-10-21	33.500	33.700	33.450	33.700	32.097	5,500
2022-10-20	33.740	34.000	33.490	33.500	31.907	31,000
2022-10-19	32.800	33.100	32.800	33.060	31.488	2,000
2022-10-18	33.490	33.490	32.900	32.990	31.421	47,000
2022-10-17	33.690	33.690	33.410	33.490	31.897	6,000
2022-10-14	33.900	33.900	33.250	33.410	31.821	16,500
2022-10-13	33.990	34.000	33.590	33.880	32.269	9,000
2022-10-12	34.450	34.500	33.500	33.590	31.992	32,500
2022-10-11	34.800	34.990	32.700	33.580	31.983	76,000
2022-10-10	35.000	35.500	34.500	34.990	33.326	88,000
2022-10-07	35.130	35.130	34.600	34.780	33.126	27,500
2022-10-06	35.490	36.100	34.990	35.490	33.802	458,000
2022-10-05	37.500	38.000	35.190	35.410	33.726	346,500
2022-10-04	39.400	39.400	38.000	38.040	36.231	6,000
2022-10-03	38.100	40.300	36.250	38.900	37.050	283,500
2022-09-29	38.000	39.390	37.000	38.300	36.478	41,000
2022-09-28	38.800	39.500	37.500	37.500	35.716	13,500
2022-09-27	37.850	38.500	37.850	37.930	36.126	4,000
2022-09-26	38.990	38.990	37.950	38.000	36.193	96,000
2022-09-23	36.400	37.620	36.000	37.360	35.583	248,500
2022-09-22	34.000	35.000	33.000	35.000	33.335	103,500
2022-09-21	35.000	35.000	34.000	34.260	32.630	34,500
2022-09-20	35.500	35.990	35.000	35.480	33.792	65,500
2022-09-19	35.500	35.500	35.300	35.370	33.688	5,500
2022-09-16	35.520	36.010	35.150	35.300	33.621	27,000
2022-09-15	37.000	37.000	36.250	36.420	34.688	35,500
2022-09-14	37.500	38.010	36.750	37.000	35.240	29,000
2022-09-13	38.400	38.400	38.000	38.010	36.202	17,000
2022-09-12	38.500	38.500	38.000	38.000	36.193	4,000
2022-09-09	38.180	39.000	37.850	38.160	36.345	57,500
2022-09-08	36.400	38.200	36.400	37.280	35.507	107,500
2022-09-07	37.860	37.860	35.000	36.240	34.516	139,000
2022-09-06	37.000	37.800	36.700	36.940	35.183	66,500
2022-09-05	39.020	39.020	37.250	37.660	35.869	13,000
2022-09-02	39.500	40.000	38.410	39.280	37.412	41,000
2022-09-01	38.900	41.410	38.500	38.850	37.002	61,500
2022-08-31	37.990	38.720	37.520	38.640	36.802	36,500
2022-08-30	38.900	39.400	37.500	38.330	36.507	191,000
2022-08-29	37.000	38.880	36.500	38.350	36.526	131,500
2022-08-26	37.990	39.700	37.370	37.470	35.688	245,500
2022-08-25	38.000	38.460	36.800	37.870	36.069	28,000
2022-08-24	36.000	37.900	35.870	37.510	35.726	148,500
2022-08-23	35.250	37.200	34.350	35.810	34.107	228,500
2022-08-22	33.000	35.650	32.060	34.650	33.002	157,500
2022-08-19	32.560	33.900	32.560	33.540	31.945	6,000
2022-08-18	34.500	34.500	33.000	33.500	31.907	43,500
2022-08-17	34.030	35.500	34.000	34.800	33.145	167,500
2022-08-16	34.490	34.900	33.150	34.390	32.754	188,000

← NewerPage 17 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.