Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	74.500	74.900	66.500	67.670	67.670	332,087
2026-01-23	73.990	74.000	72.030	72.840	72.840	26,256
2026-01-22	74.750	76.900	73.470	73.990	73.990	296,727
2026-01-21	75.000	77.000	72.610	74.780	74.780	338,705
2026-01-20	69.500	74.240	68.020	72.610	72.610	1,462,889
2026-01-19	68.100	69.730	67.050	68.630	68.630	264,307
2026-01-16	67.900	68.100	64.010	67.960	67.960	327,475
2026-01-15	66.500	67.900	65.250	65.650	65.650	50,377
2026-01-14	68.990	68.990	66.010	66.580	66.580	209,541
2026-01-13	68.000	68.990	66.100	67.980	67.980	368,111
2026-01-12	65.500	67.430	65.500	66.870	66.870	236,410
2026-01-09	67.000	67.990	65.500	65.750	65.750	103,794
2026-01-08	68.740	68.740	65.800	66.130	66.130	223,807
2026-01-07	70.500	71.890	66.000	67.970	67.970	245,640
2026-01-06	74.000	74.000	69.800	69.980	69.980	101,810
2026-01-05	73.990	74.000	72.000	72.070	72.070	75,128
2026-01-02	75.970	76.500	72.010	73.030	73.030	70,982
2026-01-01	71.200	76.000	69.500	75.010	75.010	354,995
2025-12-31	65.750	71.470	65.200	70.740	70.740	290,365
2025-12-30	64.250	66.350	63.500	65.180	65.180	152,394
2025-12-29	69.510	71.600	63.920	64.120	64.120	261,185
2025-12-26	69.150	72.000	69.150	69.890	69.890	7,544
2025-12-24	70.470	72.990	70.110	70.730	70.730	28,483
2025-12-23	71.400	74.000	68.050	70.480	70.480	60,756
2025-12-22	75.800	75.800	70.000	70.570	70.570	65,031
2025-12-19	76.900	76.900	73.500	74.690	74.690	81,131
2025-12-18	78.500	79.990	75.000	75.460	75.460	84,761
2025-12-17	70.500	78.920	70.500	77.220	77.220	254,574
2025-12-16	72.430	73.500	70.370	72.240	72.240	166,334
2025-12-15	71.970	73.500	69.250	72.430	72.430	398,414
2025-12-12	70.000	72.000	67.760	71.160	71.160	195,297
2025-12-11	67.700	70.990	67.000	69.240	69.240	171,178
2025-12-10	65.500	67.450	65.500	66.710	66.710	44,231
2025-12-09	69.500	69.500	65.000	66.120	66.120	80,088
2025-12-08	69.300	73.500	66.900	67.480	67.480	154,005
2025-12-05	71.660	71.900	68.360	69.210	69.210	22,510
2025-12-04	70.000	71.690	66.510	69.350	69.350	60,015
2025-12-03	74.730	74.730	68.010	70.110	70.110	133,979
2025-12-02	81.000	81.000	73.000	73.360	73.360	376,770
2025-12-01	82.000	82.000	77.500	79.930	79.930	216,892
2025-11-28	76.500	79.700	73.060	77.320	77.320	160,326
2025-11-27	77.060	77.800	72.180	73.020	73.020	88,230
2025-11-26	78.100	82.500	76.150	77.060	77.060	197,203
2025-11-25	78.000	85.730	77.000	79.090	79.090	461,962
2025-11-24	69.000	78.180	69.000	77.940	77.940	669,742
2025-11-21	72.500	72.500	66.500	71.100	71.100	763,002
2025-11-20	67.650	73.750	67.650	71.900	71.900	735,189
2025-11-19	62.050	67.820	61.800	67.650	67.650	1,559,662
2025-11-18	56.930	61.890	55.000	61.650	61.650	2,036,783
2025-11-17	56.990	58.300	55.250	56.260	56.260	460,252
2025-11-14	55.000	57.490	55.000	56.880	56.880	463,183
2025-11-13	53.990	56.000	53.500	54.830	54.830	571,578
2025-11-12	52.520	53.490	51.300	53.100	53.100	248,576
2025-11-11	52.500	53.000	50.200	52.510	52.510	1,021,727
2025-11-10	51.010	52.900	50.200	52.550	52.550	900,908
2025-11-07	47.650	50.450	47.650	50.110	50.110	1,150,120
2025-11-06	46.500	48.250	46.100	47.730	47.730	1,487,400
2025-11-05	44.600	46.800	44.600	46.540	46.540	1,493,393
2025-11-04	45.760	46.700	44.510	45.470	45.470	1,222,064
2025-11-03	42.500	46.000	42.500	45.770	45.770	1,668,711

← NewerPage 4 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.