Matco Foods Limited (PSX:MFL)
Pakistan · Delayed Price · Currency is PKR 50.46
-1.98 (-3.78%)
At close: Apr 30, 2026
Matco Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 52.44 | 52.44 | 49.65 | 50.46 | 50.46 | -3.78% | 49,160 |
| Apr 29, 2026 | 55.45 | 55.45 | 50.38 | 52.44 | 52.44 | -3.59% | 57,900 |
| Apr 28, 2026 | 56.34 | 56.50 | 54.00 | 54.39 | 54.39 | -2.81% | 96,530 |
| Apr 27, 2026 | 61.70 | 61.70 | 55.65 | 55.96 | 55.96 | -9.49% | 343,092 |
| Apr 24, 2026 | 61.20 | 62.75 | 60.51 | 61.83 | 61.83 | -1.20% | 10,274 |
| Apr 23, 2026 | 62.40 | 65.03 | 61.25 | 62.58 | 62.58 | 0.29% | 188,256 |
| Apr 22, 2026 | 63.00 | 65.40 | 60.11 | 62.40 | 62.40 | -0.40% | 225,823 |
| Apr 21, 2026 | 60.51 | 64.75 | 60.50 | 62.65 | 62.65 | 1.21% | 176,076 |
| Apr 20, 2026 | 62.00 | 62.98 | 58.00 | 61.90 | 61.90 | -0.16% | 130,534 |
| Apr 17, 2026 | 63.29 | 68.00 | 61.11 | 62.00 | 62.00 | -2.30% | 147,212 |
| Apr 16, 2026 | 64.34 | 64.34 | 61.53 | 63.46 | 63.46 | -1.37% | 65,210 |
| Apr 15, 2026 | 70.50 | 72.00 | 62.51 | 64.34 | 64.34 | -6.50% | 585,661 |
| Apr 14, 2026 | 66.00 | 69.59 | 64.00 | 68.81 | 68.81 | 8.77% | 1,190,483 |
| Apr 13, 2026 | 59.39 | 66.64 | 56.00 | 63.26 | 63.26 | 4.42% | 1,487,013 |
| Apr 10, 2026 | 56.80 | 60.58 | 56.00 | 60.58 | 60.58 | 10.01% | 413,384 |
| Apr 9, 2026 | 49.00 | 55.07 | 49.00 | 55.07 | 55.07 | 10.01% | 535,272 |
| Apr 8, 2026 | 50.49 | 50.50 | 46.50 | 50.06 | 50.06 | 7.84% | 130,865 |
| Apr 7, 2026 | 45.10 | 47.35 | 45.00 | 46.42 | 46.42 | 0.91% | 30,944 |
| Apr 6, 2026 | 45.50 | 46.99 | 44.51 | 46.00 | 46.00 | 0.79% | 191,826 |
| Apr 3, 2026 | 45.11 | 46.48 | 45.00 | 45.64 | 45.64 | -2.00% | 29,618 |
| Apr 2, 2026 | 46.78 | 47.45 | 45.00 | 46.57 | 46.57 | -0.45% | 11,481 |
| Apr 1, 2026 | 47.49 | 48.49 | 44.00 | 46.78 | 46.78 | 2.81% | 127,780 |
| Mar 31, 2026 | 46.28 | 46.50 | 45.00 | 45.50 | 45.50 | -1.69% | 217,060 |
| Mar 30, 2026 | 49.50 | 49.50 | 46.00 | 46.28 | 46.28 | -4.68% | 14,241 |
| Mar 27, 2026 | 49.59 | 49.99 | 48.50 | 48.55 | 48.55 | -2.10% | 3,901 |
| Mar 26, 2026 | 51.13 | 51.50 | 49.50 | 49.59 | 49.59 | -3.01% | 48,572 |
| Mar 25, 2026 | 51.20 | 52.50 | 50.50 | 51.13 | 51.13 | 0.27% | 49,595 |
| Mar 24, 2026 | 51.50 | 55.49 | 50.50 | 50.99 | 50.99 | 0.41% | 19,194 |
| Mar 19, 2026 | 48.51 | 52.00 | 48.00 | 50.78 | 50.78 | 4.68% | 65,997 |
| Mar 18, 2026 | 46.99 | 50.00 | 46.00 | 48.51 | 48.51 | 4.50% | 23,235 |
| Mar 17, 2026 | 47.00 | 47.00 | 46.00 | 46.42 | 46.42 | 0.04% | 1,006 |
| Mar 16, 2026 | 47.00 | 47.99 | 46.00 | 46.40 | 46.40 | -1.36% | 6,139 |
| Mar 13, 2026 | 48.40 | 48.40 | 47.00 | 47.04 | 47.04 | -1.88% | 1,745 |
| Mar 12, 2026 | 47.58 | 48.48 | 47.58 | 47.94 | 47.94 | 0.76% | 3,963 |
| Mar 11, 2026 | 48.34 | 48.50 | 47.00 | 47.58 | 47.58 | -0.90% | 10,872 |
| Mar 10, 2026 | 44.50 | 48.14 | 44.50 | 48.01 | 48.01 | 9.71% | 63,620 |
| Mar 9, 2026 | 47.90 | 48.00 | 43.34 | 43.76 | 43.76 | -9.14% | 28,587 |
| Mar 6, 2026 | 47.80 | 49.00 | 46.00 | 48.16 | 48.16 | 0.71% | 33,769 |
| Mar 5, 2026 | 46.49 | 48.10 | 46.49 | 47.82 | 47.82 | 4.11% | 27,248 |
| Mar 4, 2026 | 50.85 | 50.85 | 45.61 | 45.93 | 45.93 | -5.63% | 20,735 |
| Mar 3, 2026 | 47.90 | 49.82 | 44.50 | 48.67 | 48.67 | 7.46% | 73,448 |
| Mar 2, 2026 | 45.29 | 49.00 | 45.29 | 45.29 | 45.29 | -10.00% | 59,379 |
| Feb 27, 2026 | 50.00 | 51.50 | 49.00 | 50.32 | 50.32 | -2.20% | 25,630 |
| Feb 26, 2026 | 52.80 | 52.80 | 48.50 | 51.45 | 51.45 | 4.81% | 54,254 |
| Feb 25, 2026 | 53.40 | 53.40 | 49.00 | 49.09 | 49.09 | -4.29% | 24,715 |
| Feb 24, 2026 | 49.95 | 54.00 | 46.00 | 51.29 | 51.29 | 2.40% | 90,300 |
| Feb 23, 2026 | 53.20 | 53.99 | 49.50 | 50.09 | 50.09 | -7.46% | 18,059 |
| Feb 20, 2026 | 51.59 | 55.00 | 47.11 | 54.13 | 54.13 | 4.92% | 19,982 |
| Feb 19, 2026 | 55.00 | 55.00 | 50.25 | 51.59 | 51.59 | -6.54% | 21,686 |
| Feb 18, 2026 | 55.00 | 55.48 | 53.00 | 55.20 | 55.20 | 2.47% | 24,438 |