Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	40.210	40.450	37.560	39.390	39.390	400,144
2026-07-23	42.000	42.000	40.060	40.650	40.650	94,898
2026-07-22	41.840	42.200	41.380	41.710	41.710	81,487
2026-07-21	42.200	42.390	41.800	41.840	41.840	178,357
2026-07-20	41.900	42.490	41.520	41.960	41.960	130,430
2026-07-17	43.180	43.180	41.500	42.180	42.180	217,152
2026-07-16	42.260	43.490	42.260	43.180	43.180	366,224
2026-07-15	42.700	42.990	41.600	42.260	42.260	134,588
2026-07-14	43.480	43.990	41.600	41.930	41.930	666,226
2026-07-13	43.000	44.800	42.510	43.980	43.980	609,079
2026-07-10	43.360	43.780	43.000	43.350	43.350	236,849
2026-07-09	43.000	43.990	42.950	43.320	43.320	316,811
2026-07-08	45.250	45.740	42.500	43.450	43.450	2,135,149
2026-07-07	45.800	46.290	45.220	45.750	45.750	465,550
2026-07-06	46.000	46.000	45.420	45.510	45.510	588,711
2026-07-03	45.220	46.200	45.220	45.970	45.970	278,988
2026-07-02	46.940	46.940	45.550	45.770	45.770	1,338,437
2026-07-01	48.150	48.300	45.960	46.480	46.480	1,401,712
2026-06-30	47.010	48.400	46.030	47.380	47.380	2,392,394
2026-06-29	46.000	48.100	45.600	46.370	46.370	2,476,956
2026-06-24	45.050	45.750	45.050	45.440	45.440	474,463
2026-06-23	45.110	45.650	44.910	45.030	45.030	471,397
2026-06-22	46.900	46.900	44.900	44.990	44.990	1,060,901
2026-06-19	46.490	47.350	45.770	46.110	46.110	828,679
2026-06-18	47.280	47.750	45.990	46.320	46.320	2,268,443
2026-06-17	47.500	48.200	46.990	47.280	47.280	949,259
2026-06-16	45.740	48.400	45.290	46.980	46.980	4,358,138
2026-06-15	46.850	46.890	44.960	45.070	45.070	1,673,426
2026-06-12	46.750	47.250	45.900	45.980	45.980	3,947,763
2026-06-11	48.000	49.750	45.900	46.050	46.050	3,875,735
2026-06-10	46.950	50.610	45.960	47.850	47.850	2,779,368
2026-06-09	47.540	47.540	45.900	46.010	46.010	225,831
2026-06-08	47.500	47.500	46.000	46.980	46.980	52,049
2026-06-05	48.500	48.900	47.310	48.150	48.150	24,325
2026-06-04	47.190	47.880	46.620	47.220	47.220	99,029
2026-06-03	48.990	49.200	47.000	47.180	47.180	73,307
2026-06-02	49.030	49.980	48.760	49.000	49.000	157,979
2026-06-01	49.500	50.400	48.900	49.030	49.030	88,225
2026-05-29	49.680	50.500	49.500	49.870	49.870	77,650
2026-05-25	50.870	50.870	49.500	49.680	49.680	75,467
2026-05-22	50.250	50.400	49.600	50.040	50.040	16,633
2026-05-21	50.130	50.990	49.500	49.570	49.570	36,884
2026-05-20	50.950	50.950	49.110	49.950	49.950	14,345
2026-05-19	51.490	51.990	49.520	50.170	50.170	16,790
2026-05-18	51.810	51.810	49.300	50.000	50.000	15,603
2026-05-15	52.250	52.250	51.000	51.190	51.190	22,927
2026-05-14	52.000	53.220	51.530	51.990	51.990	276,956
2026-05-13	52.510	54.400	51.400	52.560	52.560	250,765
2026-05-12	53.200	53.700	52.700	52.890	52.890	67,475
2026-05-11	52.430	57.670	51.150	53.190	53.190	352,142
2026-05-08	53.000	53.000	51.900	52.430	52.430	35,855
2026-05-07	53.400	53.400	52.000	53.000	53.000	95,656
2026-05-06	53.200	54.000	51.000	53.190	53.190	67,860
2026-05-05	52.100	53.000	51.510	52.730	52.730	43,403
2026-05-04	53.000	54.500	52.000	53.390	53.390	70,983
2026-04-30	52.440	52.440	49.650	50.460	50.460	49,160
2026-04-29	55.450	55.450	50.380	52.440	52.440	57,900
2026-04-28	56.340	56.500	54.000	54.390	54.390	96,530
2026-04-27	61.700	61.700	55.650	55.960	55.960	343,092
2026-04-24	61.200	62.750	60.510	61.830	61.830	10,274

← NewerPage 2 of 21 · 1,221 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.