Matco Foods Limited (PSX:MFL)
Pakistan · Delayed Price · Currency is PKR 62.00
+0.64 (1.04%)
At close: Jan 30, 2026
Matco Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 62.95 | 65.50 | 61.00 | 61.36 | 61.36 | -2.53% | 247,733 |
| Jan 28, 2026 | 65.29 | 66.95 | 62.80 | 62.95 | 62.95 | -3.58% | 244,517 |
| Jan 27, 2026 | 65.52 | 68.10 | 65.00 | 65.29 | 65.29 | -3.52% | 169,095 |
| Jan 26, 2026 | 74.50 | 74.90 | 66.50 | 67.67 | 67.67 | -7.10% | 332,087 |
| Jan 23, 2026 | 73.99 | 74.00 | 72.03 | 72.84 | 72.84 | -1.55% | 26,256 |
| Jan 22, 2026 | 74.75 | 76.90 | 73.47 | 73.99 | 73.99 | -1.06% | 296,727 |
| Jan 21, 2026 | 75.00 | 77.00 | 72.61 | 74.78 | 74.78 | 2.99% | 338,705 |
| Jan 20, 2026 | 69.50 | 74.24 | 68.02 | 72.61 | 72.61 | 5.80% | 1,462,889 |
| Jan 19, 2026 | 68.10 | 69.73 | 67.05 | 68.63 | 68.63 | 0.99% | 264,307 |
| Jan 16, 2026 | 67.90 | 68.10 | 64.01 | 67.96 | 67.96 | 3.52% | 327,475 |
| Jan 15, 2026 | 66.50 | 67.90 | 65.25 | 65.65 | 65.65 | -1.40% | 50,377 |
| Jan 14, 2026 | 68.99 | 68.99 | 66.01 | 66.58 | 66.58 | -2.06% | 209,541 |
| Jan 13, 2026 | 68.00 | 68.99 | 66.10 | 67.98 | 67.98 | 1.66% | 368,111 |
| Jan 12, 2026 | 65.50 | 67.43 | 65.50 | 66.87 | 66.87 | 1.70% | 236,410 |
| Jan 9, 2026 | 67.00 | 67.99 | 65.50 | 65.75 | 65.75 | -0.57% | 103,794 |
| 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 |