Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	52.300	53.000	51.750	51.770	51.770	5,710
2025-08-06	51.990	53.500	51.950	52.320	52.320	29,125
2025-08-05	51.010	51.990	51.010	51.030	51.030	1,254
2025-08-04	52.250	52.950	50.810	51.390	51.390	5,910
2025-08-01	51.310	52.950	51.300	51.450	51.450	781
2025-07-31	53.470	53.470	51.300	52.010	52.010	3,403
2025-07-30	54.000	54.000	52.270	52.500	52.500	4,566
2025-07-29	53.670	54.500	53.010	53.020	53.020	8,195
2025-07-28	50.050	54.250	50.050	53.250	53.250	127,167
2025-07-25	50.200	51.000	48.800	50.040	50.040	10,400
2025-07-24	50.020	51.800	50.020	50.490	50.490	10,081
2025-07-23	52.200	53.250	48.160	50.010	50.010	12,835
2025-07-22	53.000	53.500	53.000	53.290	53.290	2,246
2025-07-21	54.800	54.800	53.030	53.110	53.110	11,274
2025-07-18	53.450	55.000	53.000	54.650	54.650	96,686
2025-07-17	54.000	54.000	53.000	53.350	53.350	3,248
2025-07-16	55.000	55.000	52.250	53.360	53.360	5,178
2025-07-15	54.650	55.710	53.500	54.500	54.500	6,441
2025-07-14	54.500	58.000	54.500	55.340	55.340	25,490
2025-07-11	55.230	56.000	54.000	54.570	54.570	22,208
2025-07-10	56.990	56.990	55.570	56.370	56.370	6,561
2025-07-09	57.300	58.000	56.000	56.190	56.190	8,733
2025-07-08	57.240	61.500	57.000	57.010	57.010	97,643
2025-07-07	56.800	57.500	55.000	55.920	55.920	231,023
2025-07-04	52.500	55.000	50.750	53.870	53.870	278,710
2025-07-03	51.700	52.250	51.000	51.270	51.270	28,025
2025-07-02	52.030	54.330	52.000	52.890	52.890	285,536
2025-07-01	49.900	53.000	49.000	49.390	49.390	131,071
2025-06-30	49.010	49.800	49.000	49.100	49.100	3,406
2025-06-27	49.740	50.990	49.130	49.550	49.550	13,247
2025-06-26	49.900	53.040	48.950	49.740	49.740	33,310
2025-06-25	49.000	49.000	48.000	48.220	48.220	4,078
2025-06-24	48.000	50.000	48.000	48.990	48.990	40,072
2025-06-23	48.000	50.000	45.500	45.660	45.660	35,997
2025-06-20	48.500	52.000	47.150	47.520	47.520	11,251
2025-06-19	47.980	48.000	47.000	47.500	47.500	24,971
2025-06-18	45.000	48.000	45.000	46.590	46.590	24,125
2025-06-17	47.550	49.900	47.100	48.000	48.000	31,617
2025-06-16	46.000	49.510	46.000	47.550	47.550	52,028
2025-06-13	46.000	46.000	44.010	45.010	45.010	8,004
2025-06-12	47.950	47.950	47.000	47.000	47.000	9,755
2025-06-11	49.890	49.890	46.580	47.610	47.610	15,251
2025-06-10	50.900	51.000	48.050	48.820	48.820	268,368
2025-06-05	48.100	48.740	47.600	47.970	47.970	9,365
2025-06-04	49.180	49.490	48.500	49.000	49.000	11,624
2025-06-03	50.000	50.990	48.990	49.170	49.170	144,583
2025-06-02	47.200	49.390	47.200	47.810	47.810	41,321
2025-05-30	48.940	48.940	47.000	47.160	47.160	6,054
2025-05-29	49.000	51.900	47.000	47.910	47.910	59,743
2025-05-27	48.150	49.000	46.060	47.580	47.580	284,270
2025-05-26	41.310	44.940	41.300	44.940	44.940	425,090
2025-05-23	36.780	40.850	36.600	40.850	40.850	515,806
2025-05-22	37.110	37.150	36.500	37.140	37.140	29,076
2025-05-21	37.110	37.500	37.010	37.030	37.030	49,903
2025-05-20	41.370	42.000	36.730	37.020	37.020	487,330
2025-05-19	39.000	40.810	39.000	40.810	40.810	1,482,595
2025-05-16	38.000	38.000	36.360	37.100	37.100	16,790
2025-05-15	39.000	39.000	37.250	37.460	37.460	7,355
2025-05-14	38.000	39.490	38.000	38.230	38.230	5,465
2025-05-13	39.770	40.010	33.500	39.060	39.060	104,022

← NewerPage 6 of 21 · 1,218 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.