Matco Foods Limited (PSX:MFL)
Pakistan · Delayed Price · Currency is PKR 49.93
-0.11 (-0.22%)
At close: Sep 8, 2025
Matco Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 53.00 | 53.50 | 53.00 | 53.29 | 53.29 | 0.34% | 2,246 |
| Jul 21, 2025 | 54.80 | 54.80 | 53.03 | 53.11 | 53.11 | -2.82% | 11,274 |
| Jul 18, 2025 | 53.45 | 55.00 | 53.00 | 54.65 | 54.65 | 2.44% | 96,686 |
| Jul 17, 2025 | 54.00 | 54.00 | 53.00 | 53.35 | 53.35 | -0.02% | 3,248 |
| Jul 16, 2025 | 55.00 | 55.00 | 52.25 | 53.36 | 53.36 | -2.09% | 5,178 |
| Jul 15, 2025 | 54.65 | 55.71 | 53.50 | 54.50 | 54.50 | -1.52% | 6,441 |
| Jul 14, 2025 | 54.50 | 58.00 | 54.50 | 55.34 | 55.34 | 1.41% | 25,490 |
| Jul 11, 2025 | 55.23 | 56.00 | 54.00 | 54.57 | 54.57 | -3.19% | 22,208 |
| Jul 10, 2025 | 56.99 | 56.99 | 55.57 | 56.37 | 56.37 | 0.32% | 6,561 |
| Jul 9, 2025 | 57.30 | 58.00 | 56.00 | 56.19 | 56.19 | -1.44% | 8,733 |
| Jul 8, 2025 | 57.24 | 61.50 | 57.00 | 57.01 | 57.01 | 1.95% | 97,643 |
| Jul 7, 2025 | 56.80 | 57.50 | 55.00 | 55.92 | 55.92 | 3.81% | 231,023 |
| Jul 4, 2025 | 52.50 | 55.00 | 50.75 | 53.87 | 53.87 | 5.07% | 278,710 |
| Jul 3, 2025 | 51.70 | 52.25 | 51.00 | 51.27 | 51.27 | -3.06% | 28,025 |
| Jul 2, 2025 | 52.03 | 54.33 | 52.00 | 52.89 | 52.89 | 7.09% | 285,536 |
| Jul 1, 2025 | 49.90 | 53.00 | 49.00 | 49.39 | 49.39 | 0.59% | 131,071 |
| Jun 30, 2025 | 49.01 | 49.80 | 49.00 | 49.10 | 49.10 | -0.91% | 3,406 |