Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	51.000	53.500	48.500	49.980	49.980	32,940
2025-02-07	54.600	54.600	49.000	50.290	50.290	162,675
2025-02-06	50.000	54.490	49.000	53.440	53.440	116,467
2025-02-04	48.950	50.000	48.900	49.570	49.570	82,490
2025-02-03	49.250	51.700	48.000	50.140	50.140	56,592
2025-01-31	51.000	51.000	49.000	49.060	49.060	63,191
2025-01-30	45.260	50.700	45.260	50.360	50.360	93,572
2025-01-29	46.010	47.480	45.060	46.090	46.090	4,075
2025-01-28	44.490	47.860	44.390	46.730	46.730	114,511
2025-01-27	45.000	46.000	43.000	43.510	43.510	89,653
2025-01-24	45.200	46.500	44.200	45.220	45.220	23,286
2025-01-23	45.300	47.000	44.000	45.560	45.560	11,367
2025-01-22	45.990	45.990	44.800	45.620	45.620	3,646
2025-01-21	45.300	46.000	45.000	45.760	45.760	10,111
2025-01-20	45.100	45.900	44.250	45.010	45.010	28,635
2025-01-17	43.510	47.980	43.500	44.770	44.770	411,462
2025-01-16	44.800	45.500	43.990	44.060	44.060	89,828
2025-01-15	45.500	46.000	44.000	44.110	44.110	11,004
2025-01-14	46.050	48.990	44.550	45.120	45.120	46,918
2025-01-13	45.000	47.000	45.000	46.050	46.050	38,610
2025-01-10	49.800	53.330	46.000	46.150	46.150	64,549
2025-01-09	44.500	48.610	44.500	48.480	48.480	239,987
2025-01-08	46.000	47.000	44.000	44.190	44.190	8,724
2025-01-07	44.990	45.900	42.900	44.800	44.800	14,335
2025-01-06	47.000	47.000	44.000	44.580	44.580	20,881
2025-01-03	48.900	48.990	47.000	47.820	47.820	27,253
2025-01-02	50.000	50.480	48.000	48.500	48.500	40,387
2025-01-01	51.580	51.580	50.000	50.420	50.420	20,040
2024-12-31	53.200	53.200	50.750	51.580	51.580	53,147
2024-12-30	53.000	53.480	50.950	52.130	52.130	206,785
2024-12-27	49.900	52.400	49.250	50.950	50.950	399,321
2024-12-26	45.940	48.930	44.950	48.820	48.820	798,971
2024-12-24	47.490	47.490	44.450	44.480	44.480	15,902
2024-12-23	47.500	47.500	44.030	45.980	45.980	96,214
2024-12-20	44.000	46.100	41.500	45.000	45.000	688,782
2024-12-19	42.000	44.590	42.000	42.860	42.860	318,076
2024-12-18	43.000	44.200	41.900	43.040	43.040	175,029
2024-12-17	43.500	43.750	41.500	41.560	41.560	221,793
2024-12-16	42.610	45.490	41.750	42.140	42.140	225,025
2024-12-13	45.090	47.300	40.030	43.040	43.040	243,085
2024-12-12	40.450	43.020	38.350	43.020	43.020	1,123,487
2024-12-11	37.010	40.500	37.010	39.110	39.110	302,453
2024-12-10	38.990	39.000	36.250	37.790	37.790	781,519
2024-12-09	35.010	38.050	35.010	37.160	37.160	1,163,853
2024-12-06	32.030	35.230	30.050	34.590	34.590	1,369,021
2024-12-05	31.480	33.400	30.250	32.030	32.030	542,261
2024-12-04	31.500	31.500	30.370	30.860	30.860	254,040
2024-12-03	29.940	31.500	29.550	30.570	30.570	967,272
2024-12-02	28.990	29.680	28.990	29.310	29.310	63,007
2024-11-29	30.250	30.250	28.800	28.930	28.930	263,530
2024-11-28	29.890	30.250	29.000	29.980	29.980	94,124
2024-11-27	27.990	30.040	27.950	29.140	29.140	304,983
2024-11-26	29.740	29.740	27.100	27.310	27.310	133,595
2024-11-25	29.500	30.400	28.770	29.220	29.220	70,931
2024-11-22	32.500	32.500	29.000	29.320	29.320	145,986
2024-11-21	31.510	33.000	31.500	32.170	32.170	85,859
2024-11-20	32.520	33.650	31.650	31.740	31.740	195,371
2024-11-19	31.750	34.400	31.750	32.820	32.820	216,104
2024-11-18	33.740	34.500	31.750	32.200	32.200	117,382
2024-11-15	31.110	34.000	30.000	33.320	33.320	197,681

← NewerPage 8 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.