Matco Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 30.000 | 32.500 | 29.120 | 31.520 | 31.520 | 473,238 |
| 2024-11-13 | 30.010 | 31.750 | 29.750 | 29.980 | 29.980 | 222,470 |
| 2024-11-12 | 29.230 | 31.220 | 28.520 | 30.980 | 30.980 | 361,407 |
| 2024-11-11 | 30.980 | 31.000 | 28.760 | 29.000 | 29.000 | 587,340 |
| 2024-11-08 | 31.000 | 31.250 | 30.010 | 30.200 | 30.200 | 77,704 |
| 2024-11-07 | 29.630 | 30.990 | 29.250 | 30.080 | 30.080 | 433,855 |
| 2024-11-06 | 30.550 | 31.690 | 29.500 | 29.640 | 29.640 | 1,072,925 |
| 2024-11-05 | 28.440 | 30.050 | 27.990 | 29.950 | 29.950 | 1,450,777 |
| 2024-11-04 | 26.750 | 28.000 | 26.250 | 27.840 | 27.840 | 367,985 |
| 2024-11-01 | 26.550 | 27.450 | 26.520 | 27.050 | 27.050 | 105,317 |
| 2024-10-31 | 27.100 | 27.900 | 27.100 | 27.290 | 27.290 | 320,079 |
| 2024-10-30 | 27.000 | 27.790 | 26.110 | 26.910 | 26.910 | 1,200,931 |
| 2024-10-29 | 23.950 | 25.760 | 23.900 | 25.760 | 25.760 | 852,465 |
| 2024-10-28 | 23.500 | 24.240 | 23.400 | 23.420 | 23.420 | 87,794 |
| 2024-10-25 | 24.490 | 24.490 | 23.300 | 23.700 | 23.700 | 90,350 |
| 2024-10-24 | 23.960 | 24.450 | 23.400 | 23.910 | 23.910 | 77,976 |
| 2024-10-23 | 23.800 | 23.900 | 23.500 | 23.740 | 23.740 | 25,220 |
| 2024-10-22 | 23.350 | 23.940 | 23.230 | 23.550 | 23.550 | 24,679 |
| 2024-10-21 | 23.050 | 23.550 | 23.050 | 23.450 | 23.450 | 75,476 |
| 2024-10-18 | 23.300 | 23.400 | 23.100 | 23.200 | 23.200 | 6,849 |
| 2024-10-17 | 23.550 | 23.550 | 22.800 | 23.210 | 23.210 | 162,644 |
| 2024-10-16 | 23.490 | 23.500 | 23.150 | 23.480 | 23.480 | 6,247 |
| 2024-10-15 | 23.580 | 23.580 | 23.020 | 23.440 | 23.440 | 16,803 |
| 2024-10-14 | 23.590 | 23.590 | 23.120 | 23.140 | 23.140 | 12,903 |
| 2024-10-11 | 23.400 | 23.650 | 23.100 | 23.300 | 23.300 | 58,567 |
| 2024-10-10 | 23.680 | 23.680 | 23.120 | 23.310 | 23.310 | 63,358 |
| 2024-10-09 | 23.720 | 23.720 | 23.050 | 23.300 | 23.300 | 75,486 |
| 2024-10-08 | 23.340 | 23.750 | 23.120 | 23.500 | 23.500 | 17,138 |
| 2024-10-07 | 23.210 | 23.310 | 23.000 | 23.250 | 23.250 | 41,786 |
| 2024-10-04 | 23.000 | 23.300 | 22.660 | 23.020 | 23.020 | 82,469 |
| 2024-10-03 | 23.850 | 23.850 | 22.560 | 22.680 | 22.680 | 139,111 |
| 2024-10-02 | 23.990 | 23.990 | 23.300 | 23.370 | 23.370 | 87,211 |
| 2024-10-01 | 24.470 | 24.470 | 23.530 | 23.620 | 23.620 | 18,676 |
| 2024-09-30 | 23.880 | 24.490 | 23.250 | 23.910 | 23.910 | 69,072 |
| 2024-09-27 | 24.870 | 24.870 | 23.200 | 23.540 | 23.540 | 26,230 |
| 2024-09-26 | 24.750 | 24.750 | 23.870 | 24.020 | 24.020 | 71,547 |
| 2024-09-25 | 24.900 | 24.900 | 24.100 | 24.400 | 24.400 | 2,165 |
| 2024-09-24 | 24.350 | 24.350 | 23.800 | 24.190 | 24.190 | 14,843 |
| 2024-09-23 | 24.110 | 24.470 | 23.850 | 24.020 | 24.020 | 122,872 |
| 2024-09-20 | 25.400 | 25.400 | 23.970 | 24.370 | 24.370 | 244,487 |
| 2024-09-19 | 24.730 | 25.000 | 24.700 | 24.860 | 24.860 | 26,159 |
| 2024-09-18 | 25.000 | 25.190 | 24.900 | 24.910 | 24.910 | 16,832 |
| 2024-09-16 | 24.580 | 25.200 | 24.500 | 24.850 | 24.850 | 50,904 |
| 2024-09-13 | 25.220 | 25.250 | 24.660 | 24.950 | 24.950 | 265,936 |
| 2024-09-12 | 24.520 | 25.190 | 24.510 | 24.650 | 24.650 | 171,613 |
| 2024-09-11 | 24.850 | 24.990 | 24.390 | 24.520 | 24.520 | 130,246 |
| 2024-09-10 | 24.750 | 25.240 | 24.250 | 24.320 | 24.320 | 114,689 |
| 2024-09-09 | 25.470 | 25.470 | 24.540 | 24.730 | 24.730 | 221,399 |
| 2024-09-06 | 27.220 | 27.270 | 24.980 | 25.020 | 25.020 | 968,387 |
| 2024-09-05 | 27.000 | 28.000 | 25.300 | 26.210 | 26.210 | 2,105,627 |
| 2024-09-04 | 27.260 | 27.790 | 26.270 | 26.800 | 26.800 | 752,838 |
| 2024-09-03 | 27.990 | 28.190 | 27.270 | 27.660 | 27.660 | 105,673 |
| 2024-09-02 | 27.430 | 27.900 | 26.500 | 27.840 | 27.840 | 414,699 |
| 2024-08-30 | 27.500 | 27.800 | 27.000 | 27.070 | 27.070 | 341,125 |
| 2024-08-29 | 27.960 | 27.960 | 27.100 | 27.160 | 27.160 | 92,009 |
| 2024-08-28 | 27.840 | 28.200 | 27.060 | 27.340 | 27.340 | 280,447 |
| 2024-08-27 | 27.990 | 28.480 | 27.110 | 27.250 | 27.250 | 133,324 |
| 2024-08-26 | 27.750 | 28.250 | 27.080 | 27.620 | 27.620 | 1,496,513 |
| 2024-08-23 | 27.800 | 28.100 | 27.150 | 27.260 | 27.260 | 122,965 |
| 2024-08-22 | 27.980 | 28.250 | 26.820 | 27.340 | 27.340 | 907,157 |
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.