Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	37.110	37.110	36.900	37.110	37.110	88,238
2025-05-09	32.990	35.350	32.990	33.740	33.740	154,424
2025-05-08	35.300	35.300	32.010	32.140	32.140	4,858
2025-05-07	36.500	36.500	34.000	34.300	34.300	182,691
2025-05-06	36.900	37.000	36.530	36.950	36.950	2,140
2025-05-05	37.000	37.000	36.890	36.890	36.890	3,102
2025-05-02	36.770	36.890	36.160	36.360	36.360	2,495
2025-04-30	38.400	38.400	35.500	35.610	35.610	13,036
2025-04-29	38.250	39.240	36.260	37.640	37.640	60,836
2025-04-28	43.250	43.250	39.840	39.840	39.840	169,910
2025-04-25	44.000	44.880	43.250	44.270	44.270	6,636
2025-04-24	43.740	44.350	43.740	43.870	43.870	12,697
2025-04-23	42.000	47.000	42.000	43.740	43.740	418,065
2025-04-22	42.020	44.970	42.000	42.760	42.760	32,653
2025-04-21	43.820	44.600	41.000	43.020	43.020	60,597
2025-04-18	42.500	42.500	41.110	41.110	41.110	260
2025-04-17	43.900	43.900	41.100	41.110	41.110	16,693
2025-04-16	43.940	43.940	42.000	42.310	42.310	3,307
2025-04-15	41.260	43.760	41.260	42.340	42.340	950
2025-04-14	41.000	43.990	41.000	43.370	43.370	9,173
2025-04-11	42.900	42.900	41.020	42.030	42.030	3,366
2025-04-10	42.120	42.980	42.000	42.870	42.870	6,520
2025-04-09	43.000	43.000	41.500	42.480	42.480	17,898
2025-04-08	41.030	45.130	40.050	44.080	44.080	38,124
2025-04-07	43.000	43.010	41.000	41.030	41.030	10,891
2025-04-04	43.010	44.500	42.210	43.700	43.700	4,175
2025-04-03	43.000	45.000	43.000	44.790	44.790	5,542
2025-03-27	42.600	43.700	42.600	43.700	43.700	4,550
2025-03-26	42.100	43.760	42.100	43.180	43.180	2,081
2025-03-25	44.500	44.500	43.000	43.120	43.120	93,929
2025-03-24	43.940	44.090	43.000	44.000	44.000	10,595
2025-03-21	43.250	43.940	42.890	43.180	43.180	7,665
2025-03-20	44.260	44.270	43.200	43.990	43.990	8,925
2025-03-19	43.700	44.000	43.000	44.000	44.000	211,463
2025-03-18	45.050	45.050	43.500	43.860	43.860	180,330
2025-03-17	47.990	47.990	45.050	45.290	45.290	9,738
2025-03-14	48.000	48.000	46.500	47.570	47.570	9,607
2025-03-13	50.500	50.500	47.000	47.530	47.530	18,195
2025-03-12	44.150	48.000	44.150	46.360	46.360	7,049
2025-03-11	42.150	45.000	42.150	44.980	44.980	14,712
2025-03-10	45.700	45.700	43.850	44.000	44.000	54,913
2025-03-07	45.000	45.000	44.000	44.250	44.250	10,424
2025-03-06	44.000	48.400	44.000	44.990	44.990	21,212
2025-03-05	45.000	45.890	44.000	44.010	44.010	44,378
2025-03-04	44.490	45.500	43.500	44.500	44.500	15,179
2025-03-03	44.280	45.000	43.200	43.820	43.820	15,275
2025-02-28	47.500	47.500	44.200	44.280	44.280	147,730
2025-02-27	49.000	49.830	47.980	47.980	47.980	10,295
2025-02-26	49.900	53.000	48.400	49.240	49.240	11,603
2025-02-25	50.000	50.500	49.000	49.730	49.730	32,824
2025-02-24	49.990	49.990	48.640	48.640	48.640	102
2025-02-21	50.500	50.500	48.110	48.640	48.640	3,531
2025-02-20	50.990	51.000	49.000	50.050	50.050	1,729
2025-02-19	50.990	50.990	50.000	50.000	50.000	4,202
2025-02-18	53.950	53.950	48.000	50.830	50.830	7,065
2025-02-17	53.000	53.000	49.500	50.210	50.210	5,042
2025-02-14	52.990	54.000	51.340	52.360	52.360	15,304
2025-02-13	52.000	53.470	51.000	51.820	51.820	7,661
2025-02-12	53.500	54.200	50.500	52.460	52.460	37,629
2025-02-11	49.000	53.500	49.000	52.290	52.290	37,992

← NewerPage 7 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.