Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	29.510	29.520	29.250	29.380	27.983	10,500
2022-02-07	29.600	30.500	29.600	29.680	28.268	99,000
2022-02-04	29.840	29.850	29.500	29.600	28.192	28,000
2022-02-03	30.350	30.350	29.000	29.620	28.211	77,000
2022-02-02	29.990	30.380	29.300	29.990	28.564	77,500
2022-02-01	29.990	30.690	29.260	29.420	28.021	57,000
2022-01-31	30.400	30.400	29.760	29.990	28.564	38,000
2022-01-28	29.620	30.000	29.500	29.750	28.335	13,500
2022-01-27	30.000	30.000	29.510	29.990	28.564	11,000
2022-01-26	30.150	30.150	30.150	30.150	28.716	1,000
2022-01-25	30.330	30.800	29.750	29.800	28.383	18,500
2022-01-24	30.050	30.870	29.850	29.970	28.544	27,000
2022-01-21	29.910	30.920	29.910	30.480	29.030	35,500
2022-01-20	30.270	31.440	29.750	30.040	28.611	59,500
2022-01-19	31.250	31.990	30.500	30.690	29.230	88,000
2022-01-18	31.000	32.430	31.000	31.500	30.002	89,000
2022-01-17	30.500	31.990	30.500	31.200	29.716	1,553,000
2022-01-14	31.500	32.440	31.500	31.600	30.097	71,500
2022-01-13	31.500	32.480	31.500	31.800	30.287	38,000
2022-01-12	31.500	32.930	31.500	31.640	30.135	90,500
2022-01-11	32.800	33.480	32.300	32.350	30.811	64,500
2022-01-10	32.100	33.480	32.100	33.010	31.440	156,500
2022-01-07	31.250	34.030	31.250	32.840	31.278	170,000
2022-01-06	32.000	32.980	31.500	31.660	30.154	74,000
2022-01-05	30.600	32.750	30.600	32.420	30.878	224,500
2022-01-04	30.500	31.440	30.350	31.040	29.564	79,500
2022-01-03	30.250	31.480	30.250	30.750	29.287	59,500
2021-12-31	30.410	30.410	30.050	30.200	28.764	55,000
2021-12-30	30.250	31.200	30.250	30.530	29.078	46,500
2021-12-29	30.050	31.490	30.000	30.260	28.821	148,000
2021-12-28	30.500	31.550	30.150	30.320	28.878	63,000
2021-12-27	31.000	31.770	30.250	30.660	29.202	71,500
2021-12-24	31.250	32.000	30.990	31.000	29.525	114,500
2021-12-23	31.990	32.740	31.500	31.700	30.192	52,500
2021-12-22	33.000	33.720	31.500	31.580	30.078	114,500
2021-12-21	31.000	32.760	30.900	32.690	31.135	403,500
2021-12-20	28.200	30.890	28.200	30.480	29.030	202,000
2021-12-17	28.000	29.340	28.000	28.740	27.373	31,500
2021-12-16	28.500	29.490	28.320	28.500	27.144	43,500
2021-12-15	28.350	29.690	28.350	29.000	27.621	85,000
2021-12-14	27.400	28.890	26.680	28.330	26.982	95,500
2021-12-13	28.000	29.200	27.810	28.000	26.668	51,000
2021-12-10	27.500	29.730	27.500	28.390	27.040	148,500
2021-12-09	28.000	28.940	28.000	28.360	27.011	55,000
2021-12-08	27.700	28.880	27.700	28.200	26.859	160,000
2021-12-07	26.250	28.100	26.200	27.270	25.973	265,000
2021-12-06	25.500	26.890	25.500	26.360	25.106	46,000
2021-12-03	26.000	27.250	25.800	26.020	24.782	43,000
2021-12-02	27.800	28.590	25.930	26.010	24.773	162,500
2021-12-01	27.820	28.890	27.810	28.030	26.697	101,000
2021-11-30	28.500	28.900	27.250	27.750	26.430	1,340,500
2021-11-29	26.250	28.500	26.250	28.300	26.954	686,000
2021-11-26	26.500	27.500	26.500	26.890	25.611	143,500
2021-11-25	26.300	27.490	26.000	26.800	25.525	118,000
2021-11-24	26.300	27.150	25.500	26.670	25.401	852,000
2021-11-23	28.700	29.140	27.030	27.490	26.182	299,000
2021-11-22	28.400	29.480	28.260	28.850	27.478	115,500
2021-11-19	28.000	29.450	27.900	29.000	27.621	262,500
2021-11-18	28.400	29.110	28.000	28.280	26.935	83,500
2021-11-17	28.900	29.390	28.030	28.260	26.916	121,000

← NewerPage 20 of 21 · 1,223 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.