Matco Foods Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	28.000	29.450	27.900	29.000	27.621	262,500
2021-11-18	28.400	29.110	28.000	28.280	26.935	83,500
2021-11-17	28.900	29.390	28.030	28.260	26.916	121,000
2021-11-16	28.400	29.240	28.300	29.200	27.811	78,500
2021-11-15	28.700	29.450	28.510	28.640	27.278	97,500
2021-11-12	28.900	29.950	28.560	28.890	27.516	93,500
2021-11-11	29.250	30.240	29.250	29.620	28.211	82,500
2021-11-10	29.750	29.750	28.980	29.520	28.116	126,500
2021-11-09	29.800	30.450	28.750	29.030	27.649	133,500
2021-11-08	31.000	31.790	30.350	30.590	29.135	128,000
2021-11-05	30.450	32.400	30.450	31.150	29.668	331,500
2021-11-04	28.320	30.450	28.320	30.450	29.002	444,000
2021-11-03	28.000	28.940	28.000	28.330	26.982	130,000
2021-11-02	28.000	28.930	28.000	28.250	26.906	166,000
2021-11-01	28.250	28.990	28.130	28.320	26.973	213,000
2021-10-29	27.500	28.350	27.500	27.500	26.192	94,500
2021-10-28	27.600	28.800	27.350	27.510	26.201	201,500
2021-10-27	29.000	29.550	27.050	27.880	26.554	159,000
2021-10-26	28.700	29.480	28.400	29.250	27.859	99,000
2021-10-25	27.790	29.750	27.790	29.150	27.763	155,500
2021-10-22	28.200	28.740	27.750	28.290	26.944	136,000
2021-10-21	28.600	29.600	28.500	28.980	27.602	137,000
2021-10-20	27.500	28.750	27.500	28.330	26.982	114,000
2021-10-18	27.330	27.840	27.130	27.300	26.001	8,500
2021-10-15	27.000	28.050	27.000	27.980	26.649	112,000
2021-10-14	26.330	27.610	25.690	27.350	26.049	144,500

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.