Matco Foods Limited (PSX:MFL)
Pakistan · Delayed Price · Currency is PKR 42.64
-0.51 (-1.18%)
At close: Oct 1, 2025
Matco Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 43.24 | 43.48 | 42.30 | 42.64 | 42.64 | -1.18% | 150,759 |
| Sep 30, 2025 | 43.74 | 43.74 | 43.08 | 43.15 | 43.15 | -0.32% | 250,359 |
| Sep 29, 2025 | 42.54 | 44.00 | 42.50 | 43.29 | 43.29 | 1.76% | 305,310 |
| Sep 26, 2025 | 44.25 | 44.51 | 42.11 | 42.54 | 42.54 | -3.84% | 744,075 |
| Sep 25, 2025 | 45.20 | 45.20 | 44.02 | 44.24 | 44.24 | -1.27% | 98,927 |
| Sep 24, 2025 | 45.30 | 45.65 | 44.50 | 44.81 | 44.81 | -0.82% | 956,186 |
| Sep 23, 2025 | 46.89 | 46.89 | 45.00 | 45.18 | 45.18 | -2.31% | 819,636 |
| Sep 22, 2025 | 46.75 | 46.80 | 45.80 | 46.25 | 46.25 | 0.22% | 682,322 |
| Sep 19, 2025 | 46.74 | 47.75 | 45.75 | 46.15 | 46.15 | -0.32% | 1,445,666 |
| Sep 18, 2025 | 46.01 | 47.60 | 45.30 | 46.30 | 46.30 | 2.84% | 3,380,061 |
| Sep 17, 2025 | 44.98 | 46.40 | 44.90 | 45.02 | 45.02 | -0.11% | 1,047,912 |
| Sep 16, 2025 | 46.01 | 46.89 | 44.93 | 45.07 | 45.07 | -2.38% | 793,169 |
| Sep 15, 2025 | 47.55 | 48.00 | 45.91 | 46.17 | 46.17 | -2.16% | 625,632 |
| Sep 12, 2025 | 48.00 | 48.48 | 46.80 | 47.19 | 47.19 | -1.65% | 530,845 |
| Sep 11, 2025 | 50.30 | 50.95 | 47.60 | 47.98 | 47.98 | -4.52% | 307,541 |
| Sep 10, 2025 | 50.00 | 50.75 | 49.02 | 50.25 | 50.25 | 0.52% | 98,324 |
| Sep 9, 2025 | 50.80 | 50.87 | 48.57 | 49.99 | 49.99 | 0.12% | 251,219 |
| Sep 8, 2025 | 52.00 | 53.50 | 49.52 | 49.93 | 49.93 | -0.22% | 591,252 |
| Sep 5, 2025 | 48.18 | 50.98 | 48.18 | 50.04 | 50.04 | -0.99% | 58,228 |
| Sep 4, 2025 | 50.95 | 50.98 | 50.00 | 50.54 | 50.54 | -1.21% | 37,845 |
| Sep 3, 2025 | 49.95 | 51.60 | 47.12 | 51.16 | 51.16 | 3.46% | 64,490 |
| Sep 2, 2025 | 50.00 | 50.00 | 49.20 | 49.45 | 49.45 | -1.10% | 34,132 |
| Sep 1, 2025 | 51.70 | 51.98 | 49.51 | 50.00 | 50.00 | -3.29% | 68,433 |
| Aug 29, 2025 | 49.25 | 52.98 | 48.50 | 51.70 | 51.70 | 5.47% | 231,527 |
| Aug 28, 2025 | 50.99 | 50.99 | 49.00 | 49.02 | 49.02 | -3.64% | 122,495 |
| Aug 27, 2025 | 53.10 | 54.87 | 50.10 | 50.87 | 50.87 | -5.80% | 82,549 |
| Aug 26, 2025 | 54.45 | 54.95 | 53.05 | 54.00 | 54.00 | 0.61% | 52,839 |
| Aug 25, 2025 | 55.26 | 55.75 | 53.02 | 53.67 | 53.67 | -2.89% | 108,938 |
| Aug 22, 2025 | 55.99 | 56.00 | 55.00 | 55.27 | 55.27 | -1.18% | 19,789 |
| Aug 21, 2025 | 57.24 | 58.44 | 55.85 | 55.93 | 55.93 | -2.24% | 148,383 |
| Aug 20, 2025 | 57.50 | 58.85 | 56.68 | 57.21 | 57.21 | 0.23% | 213,173 |
| Aug 19, 2025 | 60.98 | 62.49 | 56.60 | 57.08 | 57.08 | -5.20% | 517,686 |
| Aug 18, 2025 | 55.65 | 60.21 | 55.64 | 60.21 | 60.21 | 9.99% | 1,023,735 |
| Aug 15, 2025 | 56.00 | 56.00 | 54.49 | 54.74 | 54.74 | -1.78% | 41,283 |
| Aug 13, 2025 | 55.50 | 57.50 | 55.00 | 55.73 | 55.73 | 1.77% | 91,153 |
| Aug 12, 2025 | 55.08 | 55.50 | 54.26 | 54.76 | 54.76 | 0.57% | 59,959 |
| Aug 11, 2025 | 53.50 | 57.59 | 53.00 | 54.45 | 54.45 | 4.01% | 168,742 |
| Aug 8, 2025 | 52.10 | 52.81 | 51.81 | 52.35 | 52.35 | 1.12% | 3,689 |
| Aug 7, 2025 | 52.30 | 53.00 | 51.75 | 51.77 | 51.77 | -1.05% | 5,710 |
| Aug 6, 2025 | 51.99 | 53.50 | 51.95 | 52.32 | 52.32 | 2.53% | 29,125 |
| Aug 5, 2025 | 51.01 | 51.99 | 51.01 | 51.03 | 51.03 | -0.70% | 1,254 |
| Aug 4, 2025 | 52.25 | 52.95 | 50.81 | 51.39 | 51.39 | -0.12% | 5,910 |
| Aug 1, 2025 | 51.31 | 52.95 | 51.30 | 51.45 | 51.45 | -1.08% | 781 |
| Jul 31, 2025 | 53.47 | 53.47 | 51.30 | 52.01 | 52.01 | -0.93% | 3,403 |
| Jul 30, 2025 | 54.00 | 54.00 | 52.27 | 52.50 | 52.50 | -0.98% | 4,566 |
| Jul 29, 2025 | 53.67 | 54.50 | 53.01 | 53.02 | 53.02 | -0.43% | 8,195 |
| Jul 28, 2025 | 50.05 | 54.25 | 50.05 | 53.25 | 53.25 | 6.41% | 127,167 |
| Jul 25, 2025 | 50.20 | 51.00 | 48.80 | 50.04 | 50.04 | -0.89% | 10,400 |
| Jul 24, 2025 | 50.02 | 51.80 | 50.02 | 50.49 | 50.49 | 0.96% | 10,081 |
| Jul 23, 2025 | 52.20 | 53.25 | 48.16 | 50.01 | 50.01 | -6.16% | 12,835 |