Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	31.900	33.560	31.400	33.560	31.964	399,000
2022-08-12	30.000	31.950	29.930	31.220	29.735	205,500
2022-08-11	30.750	30.750	29.700	29.930	28.506	125,500
2022-08-10	28.990	30.490	28.990	30.220	28.783	160,500
2022-08-05	26.900	28.490	26.750	28.490	27.135	277,000
2022-08-04	27.200	27.200	26.250	26.510	25.249	27,000
2022-08-03	26.500	27.900	26.000	26.910	25.630	704,000
2022-08-02	25.510	26.750	25.250	26.000	24.763	67,000
2022-08-01	24.750	26.280	24.650	25.940	24.706	198,500
2022-07-29	24.750	24.750	24.250	24.450	23.287	3,500
2022-07-28	24.690	25.250	24.400	24.500	23.335	90,000
2022-07-27	24.690	24.750	24.240	24.250	23.097	31,500
2022-07-26	24.070	24.940	23.750	24.150	23.001	10,000
2022-07-25	24.500	24.940	24.000	24.940	23.754	4,000
2022-07-22	24.010	24.980	24.000	24.980	23.792	8,500
2022-07-21	25.010	25.010	24.110	24.410	23.249	13,000
2022-07-20	25.010	25.480	25.000	25.480	24.268	9,000
2022-07-19	25.510	26.490	25.010	25.150	23.954	29,000
2022-07-18	25.860	26.610	25.650	26.490	25.230	100,500
2022-07-15	26.120	27.150	26.060	26.160	24.916	33,500
2022-07-14	26.310	26.850	26.300	26.370	25.116	17,500
2022-07-13	26.690	27.000	26.150	26.630	25.363	66,000
2022-07-07	24.760	26.990	24.760	26.860	25.582	257,500
2022-07-06	25.750	25.750	24.850	25.200	24.001	13,500
2022-07-05	24.850	25.000	24.750	24.770	23.592	12,500
2022-07-04	25.500	25.500	25.000	25.000	23.811	41,000
2022-07-01	25.000	25.750	24.920	25.320	24.116	88,000
2022-06-30	24.990	25.250	24.000	24.920	23.735	360,500
2022-06-29	26.000	26.140	24.510	24.930	23.744	236,000
2022-06-28	26.150	26.390	25.500	25.540	24.325	266,500
2022-06-27	26.580	27.350	25.500	26.100	24.859	235,500
2022-06-24	27.900	27.900	25.810	25.960	24.725	237,500
2022-06-23	29.480	29.480	27.550	27.900	26.573	238,500
2022-06-22	29.490	29.490	28.510	28.520	27.163	8,000
2022-06-21	27.750	29.300	27.750	28.840	27.468	13,500
2022-06-20	28.010	28.490	28.000	28.200	26.859	2,500
2022-06-17	28.030	29.340	28.010	28.500	27.144	56,500
2022-06-16	26.000	27.600	26.000	27.600	26.287	91,000
2022-06-15	26.000	26.190	25.250	25.680	24.459	41,500
2022-06-14	26.000	26.400	25.650	25.760	24.535	98,500
2022-06-13	27.580	28.250	26.000	26.040	24.801	89,500
2022-06-10	27.990	27.990	27.550	27.880	26.554	2,000
2022-06-09	28.500	28.970	27.250	27.370	26.068	12,500
2022-06-08	28.000	28.750	28.000	28.500	27.144	56,000
2022-06-07	27.660	28.700	27.620	28.470	27.116	3,500
2022-06-06	27.990	27.990	27.550	27.550	26.240	1,000
2022-06-03	28.510	28.510	27.750	27.750	26.430	5,500
2022-06-02	29.250	29.250	28.550	28.680	27.316	26,500
2022-06-01	29.750	29.750	29.500	29.500	28.097	3,000
2022-05-31	30.010	30.010	30.000	30.000	28.573	3,500
2022-05-30	30.130	30.130	30.100	30.100	28.668	4,000
2022-05-27	29.900	31.790	29.900	30.880	29.411	47,000
2022-05-26	29.380	29.950	29.110	29.580	28.173	16,500
2022-05-25	29.100	29.100	28.510	29.000	27.621	10,500
2022-05-23	29.750	29.750	29.250	29.250	27.859	8,000
2022-05-20	30.060	30.450	29.800	30.220	28.783	6,000
2022-05-19	30.000	30.000	29.950	29.950	28.525	19,500
2022-05-18	29.000	30.750	29.000	30.050	28.621	38,000
2022-05-17	28.950	29.500	28.500	29.010	27.630	18,500
2022-05-16	29.250	29.500	28.500	28.750	27.383	26,500

← NewerPage 18 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.