Matco Foods Limited (PSX:MFL)
Pakistan · Delayed Price · Currency is PKR 65.75
-0.38 (-0.57%)
At close: Jan 9, 2026
Matco Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 68.74 | 68.74 | 65.80 | 66.13 | 66.13 | -2.71% | 223,807 |
| Jan 7, 2026 | 70.50 | 71.89 | 66.00 | 67.97 | 67.97 | -2.87% | 245,640 |
| Jan 6, 2026 | 74.00 | 74.00 | 69.80 | 69.98 | 69.98 | -2.90% | 101,810 |
| Jan 5, 2026 | 73.99 | 74.00 | 72.00 | 72.07 | 72.07 | -1.31% | 75,128 |
| Jan 2, 2026 | 75.97 | 76.50 | 72.01 | 73.03 | 73.03 | -2.64% | 70,982 |
| Jan 1, 2026 | 71.20 | 76.00 | 69.50 | 75.01 | 75.01 | 6.04% | 354,995 |
| Dec 31, 2025 | 65.75 | 71.47 | 65.20 | 70.74 | 70.74 | 8.53% | 290,365 |
| Dec 30, 2025 | 64.25 | 66.35 | 63.50 | 65.18 | 65.18 | 1.65% | 152,394 |
| Dec 29, 2025 | 69.51 | 71.60 | 63.92 | 64.12 | 64.12 | -8.26% | 261,185 |
| Dec 26, 2025 | 69.15 | 72.00 | 69.15 | 69.89 | 69.89 | -1.19% | 7,544 |
| Dec 24, 2025 | 70.47 | 72.99 | 70.11 | 70.73 | 70.73 | 0.35% | 28,483 |
| Dec 23, 2025 | 71.40 | 74.00 | 68.05 | 70.48 | 70.48 | -0.13% | 60,756 |
| Dec 22, 2025 | 75.80 | 75.80 | 70.00 | 70.57 | 70.57 | -5.52% | 65,031 |
| Dec 19, 2025 | 76.90 | 76.90 | 73.50 | 74.69 | 74.69 | -1.02% | 81,131 |
| Dec 18, 2025 | 78.50 | 79.99 | 75.00 | 75.46 | 75.46 | -2.28% | 84,761 |
| Dec 17, 2025 | 70.50 | 78.92 | 70.50 | 77.22 | 77.22 | 6.89% | 254,574 |
| Dec 16, 2025 | 72.43 | 73.50 | 70.37 | 72.24 | 72.24 | -0.26% | 166,334 |
| Dec 15, 2025 | 71.97 | 73.50 | 69.25 | 72.43 | 72.43 | 1.78% | 398,414 |
| Dec 12, 2025 | 70.00 | 72.00 | 67.76 | 71.16 | 71.16 | 2.77% | 195,297 |
| Dec 11, 2025 | 67.70 | 70.99 | 67.00 | 69.24 | 69.24 | 3.79% | 171,178 |
| Dec 10, 2025 | 65.50 | 67.45 | 65.50 | 66.71 | 66.71 | 0.89% | 44,231 |
| Dec 9, 2025 | 69.50 | 69.50 | 65.00 | 66.12 | 66.12 | -2.02% | 80,088 |
| Dec 8, 2025 | 69.30 | 73.50 | 66.90 | 67.48 | 67.48 | -2.50% | 154,005 |
| Dec 5, 2025 | 71.66 | 71.90 | 68.36 | 69.21 | 69.21 | -0.20% | 22,510 |
| Dec 4, 2025 | 70.00 | 71.69 | 66.51 | 69.35 | 69.35 | -1.08% | 60,015 |
| Dec 3, 2025 | 74.73 | 74.73 | 68.01 | 70.11 | 70.11 | -4.43% | 133,979 |
| Dec 2, 2025 | 81.00 | 81.00 | 73.00 | 73.36 | 73.36 | -8.22% | 376,770 |
| Dec 1, 2025 | 82.00 | 82.00 | 77.50 | 79.93 | 79.93 | 3.38% | 216,892 |
| Nov 28, 2025 | 76.50 | 79.70 | 73.06 | 77.32 | 77.32 | 5.89% | 160,326 |
| Nov 27, 2025 | 77.06 | 77.80 | 72.18 | 73.02 | 73.02 | -5.24% | 88,230 |
| Nov 26, 2025 | 78.10 | 82.50 | 76.15 | 77.06 | 77.06 | -2.57% | 197,203 |
| Nov 25, 2025 | 78.00 | 85.73 | 77.00 | 79.09 | 79.09 | 1.48% | 461,962 |
| Nov 24, 2025 | 69.00 | 78.18 | 69.00 | 77.94 | 77.94 | 9.62% | 669,742 |
| Nov 21, 2025 | 72.50 | 72.50 | 66.50 | 71.10 | 71.10 | -1.11% | 763,002 |
| Nov 20, 2025 | 67.65 | 73.75 | 67.65 | 71.90 | 71.90 | 6.28% | 735,189 |
| Nov 19, 2025 | 62.05 | 67.82 | 61.80 | 67.65 | 67.65 | 9.73% | 1,559,662 |
| Nov 18, 2025 | 56.93 | 61.89 | 55.00 | 61.65 | 61.65 | 9.58% | 2,036,783 |
| Nov 17, 2025 | 56.99 | 58.30 | 55.25 | 56.26 | 56.26 | -1.09% | 460,252 |
| Nov 14, 2025 | 55.00 | 57.49 | 55.00 | 56.88 | 56.88 | 3.74% | 463,183 |
| Nov 13, 2025 | 53.99 | 56.00 | 53.50 | 54.83 | 54.83 | 3.26% | 571,578 |
| Nov 12, 2025 | 52.52 | 53.49 | 51.30 | 53.10 | 53.10 | 1.12% | 248,576 |
| Nov 11, 2025 | 52.50 | 53.00 | 50.20 | 52.51 | 52.51 | -0.08% | 1,021,727 |
| Nov 10, 2025 | 51.01 | 52.90 | 50.20 | 52.55 | 52.55 | 4.87% | 900,908 |
| Nov 7, 2025 | 47.65 | 50.45 | 47.65 | 50.11 | 50.11 | 4.99% | 1,150,120 |
| Nov 6, 2025 | 46.50 | 48.25 | 46.10 | 47.73 | 47.73 | 2.56% | 1,487,400 |
| Nov 5, 2025 | 44.60 | 46.80 | 44.60 | 46.54 | 46.54 | 2.35% | 1,493,393 |
| Nov 4, 2025 | 45.76 | 46.70 | 44.51 | 45.47 | 45.47 | -0.66% | 1,222,064 |
| Nov 3, 2025 | 42.50 | 46.00 | 42.50 | 45.77 | 45.77 | 8.20% | 1,668,711 |
| Oct 31, 2025 | 41.94 | 42.50 | 41.57 | 42.30 | 42.30 | 1.59% | 65,013 |
| Oct 30, 2025 | 43.00 | 43.49 | 41.51 | 41.64 | 41.64 | -2.87% | 106,426 |