Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	41.940	42.500	41.570	42.300	42.300	65,013
2025-10-30	43.000	43.490	41.510	41.640	41.640	106,426
2025-10-29	42.000	43.500	41.010	42.870	42.870	218,446
2025-10-28	43.490	43.490	41.610	42.010	42.010	98,679
2025-10-27	42.300	43.900	42.000	42.870	42.870	206,344
2025-10-24	42.600	42.700	41.760	41.810	41.810	56,828
2025-10-23	42.940	43.500	42.110	42.500	42.500	136,258
2025-10-22	43.000	43.500	42.500	42.760	42.760	124,063
2025-10-21	42.600	43.400	42.550	42.900	42.900	153,182
2025-10-20	42.940	43.790	42.510	43.050	43.050	133,917
2025-10-17	43.900	43.900	42.510	42.890	42.890	88,026
2025-10-16	43.250	44.440	43.000	43.060	43.060	287,588
2025-10-15	43.370	44.040	43.000	43.010	43.010	241,457
2025-10-14	41.740	43.330	41.740	43.080	43.080	288,525
2025-10-13	42.790	44.200	41.010	41.480	41.480	464,288
2025-10-10	43.240	44.990	41.500	42.860	42.860	369,662
2025-10-09	44.850	45.800	42.500	43.240	43.240	774,805
2025-10-08	43.800	46.850	43.800	44.730	44.730	3,259,842
2025-10-07	40.490	43.900	39.100	43.620	43.620	1,863,723
2025-10-06	41.530	41.700	39.900	40.000	40.000	643,937
2025-10-03	42.950	42.950	41.000	41.440	41.440	492,341
2025-10-02	42.740	43.200	41.520	41.950	41.950	941,562
2025-10-01	43.240	43.480	42.300	42.640	42.640	150,759
2025-09-30	43.740	43.740	43.080	43.150	43.150	250,359
2025-09-29	42.540	44.000	42.500	43.290	43.290	305,310
2025-09-26	44.250	44.510	42.110	42.540	42.540	744,075
2025-09-25	45.200	45.200	44.020	44.240	44.240	98,927
2025-09-24	45.300	45.650	44.500	44.810	44.810	956,186
2025-09-23	46.890	46.890	45.000	45.180	45.180	819,636
2025-09-22	46.750	46.800	45.800	46.250	46.250	682,322
2025-09-19	46.740	47.750	45.750	46.150	46.150	1,445,666
2025-09-18	46.010	47.600	45.300	46.300	46.300	3,380,061
2025-09-17	44.980	46.400	44.900	45.020	45.020	1,047,912
2025-09-16	46.010	46.890	44.930	45.070	45.070	793,169
2025-09-15	47.550	48.000	45.910	46.170	46.170	625,632
2025-09-12	48.000	48.480	46.800	47.190	47.190	530,845
2025-09-11	50.300	50.950	47.600	47.980	47.980	307,541
2025-09-10	50.000	50.750	49.020	50.250	50.250	98,324
2025-09-09	50.800	50.870	48.570	49.990	49.990	251,219
2025-09-08	52.000	53.500	49.520	49.930	49.930	591,252
2025-09-05	48.180	50.980	48.180	50.040	50.040	58,228
2025-09-04	50.950	50.980	50.000	50.540	50.540	37,845
2025-09-03	49.950	51.600	47.120	51.160	51.160	64,490
2025-09-02	50.000	50.000	49.200	49.450	49.450	34,132
2025-09-01	51.700	51.980	49.510	50.000	50.000	68,433
2025-08-29	49.250	52.980	48.500	51.700	51.700	231,527
2025-08-28	50.990	50.990	49.000	49.020	49.020	122,495
2025-08-27	53.100	54.870	50.100	50.870	50.870	82,549
2025-08-26	54.450	54.950	53.050	54.000	54.000	52,839
2025-08-25	55.260	55.750	53.020	53.670	53.670	108,938
2025-08-22	55.990	56.000	55.000	55.270	55.270	19,789
2025-08-21	57.240	58.440	55.850	55.930	55.930	148,383
2025-08-20	57.500	58.850	56.680	57.210	57.210	213,173
2025-08-19	60.980	62.490	56.600	57.080	57.080	517,686
2025-08-18	55.650	60.210	55.640	60.210	60.210	1,023,735
2025-08-15	56.000	56.000	54.490	54.740	54.740	41,283
2025-08-13	55.500	57.500	55.000	55.730	55.730	91,153
2025-08-12	55.080	55.500	54.260	54.760	54.760	59,959
2025-08-11	53.500	57.590	53.000	54.450	54.450	168,742
2025-08-08	52.100	52.810	51.810	52.350	52.350	3,689

← NewerPage 5 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.