Matco Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	47.360	47.980	46.120	46.680	46.680	299,875
2026-10-16	49.510	49.990	45.860	47.330	47.330	5,262,131
2026-10-15	47.000	51.650	46.510	50.960	50.960	9,145,320
2026-10-14	46.480	47.500	46.000	46.950	46.950	2,525,748
2026-10-13	45.500	46.600	45.000	46.290	46.290	1,466,687
2026-10-12	44.210	45.950	44.000	45.260	45.260	894,749
2026-10-09	45.700	46.090	43.700	44.510	44.510	635,396
2026-10-08	47.710	48.490	44.700	45.110	45.110	2,543,178
2026-10-07	46.980	47.850	45.500	47.290	47.290	3,028,556
2026-10-06	45.150	46.880	44.150	46.110	46.110	2,016,169
2026-10-05	44.000	45.700	43.610	44.850	44.850	881,668
2026-10-02	44.000	44.900	43.530	44.530	44.530	266,145
2026-10-01	44.760	45.400	43.690	43.760	43.760	198,095
2026-09-30	45.500	46.000	44.150	44.650	44.650	774,629
2026-09-29	45.890	46.880	44.990	45.120	45.120	1,244,465
2026-09-28	44.710	47.700	44.710	45.850	45.850	2,425,576
2026-09-25	44.200	45.500	43.250	44.750	44.750	907,028
2026-09-24	43.980	45.180	43.000	43.400	43.400	1,142,333
2026-09-23	45.500	47.000	43.300	43.630	43.630	5,524,387
2026-09-22	44.990	46.230	44.170	45.070	45.070	1,195,780
2026-09-21	46.600	46.900	44.010	44.740	44.740	1,196,916
2026-09-18	43.400	46.400	42.000	45.610	45.610	5,122,841
2026-09-17	39.190	43.320	39.010	43.110	43.110	4,548,429
2026-09-16	38.500	39.600	38.490	39.380	39.380	258,779
2026-09-15	38.790	39.000	38.000	38.430	38.430	47,891
2026-09-14	38.470	39.750	37.650	38.160	38.160	99,715
2026-09-11	39.110	40.000	37.250	38.930	38.930	215,014
2026-09-10	40.110	40.500	39.200	39.560	39.560	117,238
2026-09-09	39.820	41.500	39.650	40.300	40.300	317,577
2026-09-08	40.150	41.800	39.510	40.020	40.020	228,764
2026-09-07	43.500	44.500	40.700	40.850	40.850	834,696
2026-09-04	39.700	43.350	38.120	43.350	43.350	1,750,294
2026-09-03	40.000	40.000	39.010	39.410	39.410	153,888
2026-09-02	40.780	40.780	39.150	39.400	39.400	150,751
2026-09-01	40.520	41.000	40.010	40.110	40.110	102,672
2026-08-31	41.000	41.280	40.010	40.540	40.540	384,666
2026-08-28	43.290	43.290	40.670	40.930	40.930	1,214,739
2026-08-27	43.990	44.000	42.500	42.640	42.640	163,626
2026-08-25	44.000	44.730	43.340	43.520	43.520	218,287
2026-08-24	43.900	44.990	42.620	44.300	44.300	538,569
2026-08-21	43.900	43.900	42.760	43.320	43.320	179,786
2026-08-20	45.210	45.990	43.030	43.230	43.230	462,728
2026-08-19	43.300	46.700	42.070	44.990	44.990	2,623,969
2026-08-18	45.850	47.500	43.200	43.430	43.430	2,972,498
2026-08-17	41.000	44.830	41.000	44.830	44.830	2,312,921
2026-08-13	41.100	41.100	40.380	40.750	40.750	107,663
2026-08-12	41.000	41.000	40.010	40.780	40.780	57,371
2026-08-11	41.010	41.390	40.850	40.930	40.930	192,043
2026-08-10	41.490	41.800	41.000	41.150	41.150	168,328
2026-08-07	41.310	41.650	41.010	41.500	41.500	86,403
2026-08-06	41.230	41.490	41.020	41.240	41.240	142,536
2026-08-05	41.220	41.890	41.000	41.230	41.230	302,678
2026-08-04	41.650	41.980	41.000	41.210	41.210	134,859
2026-08-03	42.800	42.800	41.510	41.590	41.590	99,326
2026-07-31	41.070	42.990	41.070	41.400	41.400	341,624
2026-07-30	40.690	41.500	39.200	40.920	40.920	310,219
2026-07-29	40.010	41.000	39.100	40.880	40.880	59,768
2026-07-28	41.000	41.000	40.200	40.510	40.510	128,792
2026-07-27	40.900	41.000	40.020	40.570	40.570	160,387
2026-07-24	40.210	40.450	37.560	39.390	39.390	400,144

Page 1 of 3 · 123 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.