Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	29.600	30.250	29.500	29.520	28.116	41,000
2022-05-12	30.110	30.400	28.800	29.520	28.116	160,500
2022-05-11	31.500	31.500	29.800	30.940	29.468	100,500
2022-05-10	31.000	33.000	31.000	32.000	30.478	646,500
2022-05-09	32.250	32.250	31.000	31.990	30.468	11,500
2022-05-06	33.100	33.510	32.250	32.520	30.973	24,000
2022-04-28	32.000	32.000	31.180	31.180	29.697	2,000
2022-04-27	32.500	32.500	32.000	32.020	30.497	10,000
2022-04-26	33.500	33.500	33.000	33.000	31.430	1,000
2022-04-25	33.550	33.550	32.210	32.890	31.326	8,000
2022-04-22	33.500	34.480	33.500	33.870	32.259	37,500
2022-04-21	34.800	35.800	33.050	33.580	31.983	66,000
2022-04-20	35.100	35.250	34.850	34.970	33.307	37,500
2022-04-19	36.510	36.510	35.490	35.490	33.802	51,500
2022-04-18	36.450	37.450	35.160	36.250	34.526	34,000
2022-04-15	35.980	37.500	34.800	35.160	33.488	637,000
2022-04-14	35.200	35.400	34.800	35.020	33.354	60,000
2022-04-13	36.600	36.600	35.000	35.240	33.564	79,000
2022-04-12	37.970	37.970	36.770	37.280	35.507	70,500
2022-04-11	35.550	37.620	35.550	37.620	35.831	329,000
2022-04-08	35.040	35.400	34.600	35.000	33.335	2,000
2022-04-07	36.510	37.450	34.850	35.040	33.373	101,500
2022-04-06	33.990	36.640	33.990	36.590	34.850	405,500
2022-04-05	32.450	34.240	32.450	34.090	32.469	221,000
2022-04-04	30.010	32.400	29.510	31.860	30.345	126,000
2022-04-01	29.100	31.740	29.100	30.600	29.145	188,000
2022-03-31	27.750	29.530	27.500	29.530	28.125	86,000
2022-03-30	27.100	27.500	26.010	27.470	26.163	29,000
2022-03-29	27.000	27.080	27.000	27.080	25.792	1,000
2022-03-28	26.600	26.600	26.600	26.600	25.335	14,000
2022-03-25	27.000	27.000	26.600	26.600	25.335	6,000
2022-03-22	27.150	27.150	27.150	27.150	25.859	500
2022-03-21	26.900	27.000	26.800	27.000	25.716	6,500
2022-03-18	26.750	27.700	26.550	26.600	25.335	11,000
2022-03-17	27.600	27.750	26.810	27.000	25.716	14,500
2022-03-16	27.400	27.600	26.600	27.050	25.763	16,500
2022-03-15	26.750	27.100	26.500	26.880	25.601	36,000
2022-03-14	28.150	28.150	26.510	26.560	25.297	40,500
2022-03-11	27.000	29.000	27.000	28.500	27.144	8,500
2022-03-09	28.300	29.000	28.300	29.000	27.621	361,000
2022-03-08	28.250	28.500	28.000	28.050	26.716	38,500
2022-03-07	30.090	30.090	28.400	28.400	27.049	19,500
2022-03-03	30.010	30.010	29.750	29.840	28.421	7,500
2022-03-02	30.250	30.250	30.210	30.210	28.773	2,000
2022-03-01	30.900	31.000	30.370	30.890	29.421	18,000
2022-02-28	28.650	30.750	28.600	30.370	28.925	129,500
2022-02-25	28.850	29.000	28.750	28.990	27.611	19,500
2022-02-24	30.110	31.740	29.000	29.080	27.697	81,000
2022-02-23	29.450	31.200	29.430	31.080	29.602	600,000
2022-02-22	27.820	29.700	27.820	29.030	27.649	81,500
2022-02-21	28.500	28.750	28.500	28.750	27.383	14,000
2022-02-18	27.760	28.430	27.760	28.430	27.078	4,000
2022-02-17	28.010	28.010	28.010	28.010	26.678	500
2022-02-16	28.490	28.790	28.150	28.450	27.097	15,000
2022-02-15	28.200	28.500	28.150	28.150	26.811	17,500
2022-02-14	28.210	28.500	28.000	28.000	26.668	16,500
2022-02-11	28.760	28.860	28.250	28.430	27.078	46,500
2022-02-10	29.470	29.500	28.920	28.920	27.544	40,500
2022-02-09	29.250	29.700	29.150	29.470	28.068	27,500
2022-02-08	29.510	29.520	29.250	29.380	27.983	10,500

← NewerPage 19 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.