Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	62.400	65.030	61.250	62.580	62.580	188,256
2026-04-22	63.000	65.400	60.110	62.400	62.400	225,823
2026-04-21	60.510	64.750	60.500	62.650	62.650	176,076
2026-04-20	62.000	62.980	58.000	61.900	61.900	130,534
2026-04-17	63.290	68.000	61.110	62.000	62.000	147,212
2026-04-16	64.340	64.340	61.530	63.460	63.460	65,210
2026-04-15	70.500	72.000	62.510	64.340	64.340	585,661
2026-04-14	66.000	69.590	64.000	68.810	68.810	1,190,483
2026-04-13	59.390	66.640	56.000	63.260	63.260	1,487,013
2026-04-10	56.800	60.580	56.000	60.580	60.580	413,384
2026-04-09	49.000	55.070	49.000	55.070	55.070	535,272
2026-04-08	50.490	50.500	46.500	50.060	50.060	130,865
2026-04-07	45.100	47.350	45.000	46.420	46.420	30,944
2026-04-06	45.500	46.990	44.510	46.000	46.000	191,826
2026-04-03	45.110	46.480	45.000	45.640	45.640	29,618
2026-04-02	46.780	47.450	45.000	46.570	46.570	11,481
2026-04-01	47.490	48.490	44.000	46.780	46.780	127,780
2026-03-31	46.280	46.500	45.000	45.500	45.500	217,060
2026-03-30	49.500	49.500	46.000	46.280	46.280	14,241
2026-03-27	49.590	49.990	48.500	48.550	48.550	3,901
2026-03-26	51.130	51.500	49.500	49.590	49.590	48,572
2026-03-25	51.200	52.500	50.500	51.130	51.130	49,595
2026-03-24	51.500	55.490	50.500	50.990	50.990	19,194
2026-03-19	48.510	52.000	48.000	50.780	50.780	65,997
2026-03-18	46.990	50.000	46.000	48.510	48.510	23,235
2026-03-17	47.000	47.000	46.000	46.420	46.420	1,006
2026-03-16	47.000	47.990	46.000	46.400	46.400	6,139
2026-03-13	48.400	48.400	47.000	47.040	47.040	1,745
2026-03-12	47.580	48.480	47.580	47.940	47.940	3,963
2026-03-11	48.340	48.500	47.000	47.580	47.580	10,872
2026-03-10	44.500	48.140	44.500	48.010	48.010	63,620
2026-03-09	47.900	48.000	43.340	43.760	43.760	28,587
2026-03-06	47.800	49.000	46.000	48.160	48.160	33,769
2026-03-05	46.490	48.100	46.490	47.820	47.820	27,248
2026-03-04	50.850	50.850	45.610	45.930	45.930	20,735
2026-03-03	47.900	49.820	44.500	48.670	48.670	73,448
2026-03-02	45.290	49.000	45.290	45.290	45.290	59,379
2026-02-27	50.000	51.500	49.000	50.320	50.320	25,630
2026-02-26	52.800	52.800	48.500	51.450	51.450	54,254
2026-02-25	53.400	53.400	49.000	49.090	49.090	24,715
2026-02-24	49.950	54.000	46.000	51.290	51.290	90,300
2026-02-23	53.200	53.990	49.500	50.090	50.090	18,059
2026-02-20	51.590	55.000	47.110	54.130	54.130	19,982
2026-02-19	55.000	55.000	50.250	51.590	51.590	21,686
2026-02-18	55.000	55.480	53.000	55.200	55.200	24,438
2026-02-17	58.990	59.000	52.300	53.870	53.870	131,201
2026-02-16	59.990	59.990	57.000	57.470	57.470	30,455
2026-02-13	59.000	60.000	57.000	57.300	57.300	35,569
2026-02-12	60.500	60.500	56.000	58.640	58.640	145,518
2026-02-11	61.500	61.500	60.000	60.180	60.180	32,191
2026-02-10	60.100	61.990	60.100	60.620	60.620	45,460
2026-02-09	62.000	62.000	60.130	60.710	60.710	78,186
2026-02-06	62.300	62.850	60.200	61.160	61.160	43,074
2026-02-04	62.800	62.800	61.500	61.740	61.740	45,890
2026-02-03	64.900	65.000	61.850	61.980	61.980	375,753
2026-02-02	63.000	64.800	61.500	63.790	63.790	295,402
2026-01-30	62.990	64.450	61.500	62.000	62.000	133,146
2026-01-29	62.950	65.500	61.000	61.360	61.360	247,733
2026-01-28	65.290	66.950	62.800	62.950	62.950	244,517
2026-01-27	65.520	68.100	65.000	65.290	65.290	169,095

← NewerPage 3 of 5 · 250 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.