Matco Foods

MATC
🏛️ pakistan →
42.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 53.20 53.20 50.75 51.06 0.1M
2024-12-30 53.00 53.48 50.95 51.10 0.2M
2024-12-27 49.90 52.40 49.25 50.95 0.4M
2024-12-26 45.94 48.93 44.95 48.80 0.8M
2024-12-24 47.49 47.49 44.45 44.45 0.0M
2024-12-23 47.50 47.50 44.03 46.00 0.1M
2024-12-20 44.00 46.10 41.50 45.00 0.7M
2024-12-19 42.00 44.59 42.00 42.90 0.3M
2024-12-18 43.00 44.20 41.90 43.00 0.2M
2024-12-17 43.50 43.75 41.50 41.51 0.2M
2024-12-16 42.61 45.49 41.75 42.00 0.2M
2024-12-13 45.09 47.30 40.03 43.00 0.2M
2024-12-12 40.45 43.02 38.35 43.02 1.1M
2024-12-11 37.01 40.50 37.01 39.00 0.3M
2024-12-10 38.99 39.00 36.25 38.00 0.8M
2024-12-09 35.01 38.05 35.01 36.80 1.2M
2024-12-06 32.03 35.23 30.05 31.51 1.4M
2024-12-05 31.48 33.40 30.25 33.00 0.5M
2024-12-04 31.50 31.50 30.37 30.70 0.3M
2024-12-03 29.94 31.50 29.55 30.50 1.0M
2024-12-02 28.99 29.68 28.99 29.35 0.1M
2024-11-29 30.25 30.25 28.80 28.99 0.3M
2024-11-28 29.89 30.25 29.00 29.75 0.1M
2024-11-27 27.99 30.04 27.95 29.05 0.3M
2024-11-26 29.74 29.74 27.10 27.10 0.1M
2024-11-25 29.50 30.40 28.77 29.25 0.1M
2024-11-22 32.50 32.50 29.00 29.48 0.1M
2024-11-21 31.51 33.00 31.50 32.25 0.1M
2024-11-20 32.52 33.65 31.65 31.75 0.2M
2024-11-19 31.75 34.40 31.75 32.80 0.2M
2024-11-18 33.74 34.50 31.75 32.00 0.1M
2024-11-15 31.11 34.00 30.00 32.51 0.2M
2024-11-14 30.00 32.50 29.12 31.65 0.5M
2024-11-13 30.01 31.75 29.75 29.80 0.2M
2024-11-12 29.23 31.22 28.52 30.11 0.4M
2024-11-11 30.98 31.00 28.76 28.92 0.6M
2024-11-08 31.00 31.25 30.01 30.68 0.1M
2024-11-07 29.63 30.99 29.25 30.50 0.4M
2024-11-06 30.55 31.69 29.50 29.50 1.1M
2024-11-05 28.44 30.05 27.99 29.85 1.5M
2024-11-04 26.75 28.00 26.25 27.85 0.4M
2024-11-01 26.55 27.45 26.52 27.39 0.1M
2024-10-31 27.10 27.90 27.10 27.22 0.3M
2024-10-30 27.00 27.79 26.11 27.79 1.2M
2024-10-29 23.95 25.76 23.90 25.76 0.9M
2024-10-28 23.50 24.24 23.40 23.48 0.1M
2024-10-25 24.49 24.49 23.30 23.57 0.1M
2024-10-24 23.96 24.45 23.40 24.05 0.1M
2024-10-23 23.80 23.90 23.50 23.76 0.0M
2024-10-22 23.35 23.94 23.23 23.55 0.0M
2024-10-21 23.05 23.55 23.05 23.47 0.1M
2024-10-18 23.30 23.40 23.10 23.20 0.0M
2024-10-17 23.55 23.55 22.80 23.49 0.2M
2024-10-16 23.49 23.50 23.15 23.45 0.0M
2024-10-15 23.58 23.58 23.02 23.45 0.0M
2024-10-14 23.59 23.59 23.12 23.39 0.0M
2024-10-11 23.40 23.65 23.10 23.46 0.1M
2024-10-10 23.68 23.68 23.12 23.31 0.1M
2024-10-09 23.72 23.72 23.05 23.30 0.1M
2024-10-08 23.34 23.75 23.12 23.49 0.0M
2024-10-07 23.21 23.31 23.00 23.20 0.0M
2024-10-04 23.00 23.30 22.66 23.05 0.1M
2024-10-03 23.85 23.85 22.56 23.24 0.1M
2024-10-02 23.99 23.99 23.30 23.49 0.1M
2024-10-01 24.47 24.47 23.53 23.97 0.0M
2024-09-30 23.88 24.49 23.25 23.97 0.1M
2024-09-27 24.87 24.87 23.20 23.51 0.0M
2024-09-26 24.75 24.75 23.87 24.24 0.1M
2024-09-25 24.90 24.90 24.10 24.39 0.0M
2024-09-24 24.35 24.35 23.80 24.30 0.0M
2024-09-23 24.11 24.47 23.85 24.20 0.1M
2024-09-20 25.40 25.40 23.97 24.39 0.2M
2024-09-19 24.73 25.00 24.70 24.70 0.0M
2024-09-18 25.00 25.19 24.90 25.10 0.0M
2024-09-16 24.58 25.20 24.50 24.85 0.1M
2024-09-13 25.22 25.25 24.66 24.95 0.3M
2024-09-12 24.52 25.19 24.51 24.61 0.2M
2024-09-11 24.85 24.99 24.39 24.51 0.1M
2024-09-10 24.75 25.24 24.25 24.39 0.1M
2024-09-09 25.47 25.47 24.54 24.75 0.2M
2024-09-06 27.22 27.27 24.98 24.98 1.0M
2024-09-05 27.00 28.00 25.30 26.75 2.1M
2024-09-04 27.26 27.79 26.27 26.75 0.8M
2024-09-03 27.99 28.19 27.27 27.46 0.1M
2024-09-02 27.43 27.90 26.50 27.88 0.4M
2024-08-30 27.50 27.80 27.00 27.00 0.3M
2024-08-29 27.96 27.96 27.10 27.20 0.1M
2024-08-28 27.84 28.20 27.06 27.75 0.3M
2024-08-27 27.99 28.48 27.11 27.25 0.1M
2024-08-26 27.75 28.25 27.08 27.61 1.5M
2024-08-23 27.80 28.10 27.15 27.48 0.1M
2024-08-22 27.98 28.25 26.82 27.55 0.9M
2024-08-21 27.10 27.94 26.91 27.20 0.1M
2024-08-20 27.78 27.85 27.15 27.15 0.2M
2024-08-19 27.76 28.25 27.30 27.40 1.2M
2024-08-16 27.60 28.44 27.11 27.71 0.5M
2024-08-15 28.50 28.90 27.16 27.60 0.7M
2024-08-13 29.35 30.20 28.12 28.20 2.3M
2024-08-12 26.00 28.71 26.00 28.71 2.3M
2024-08-09 25.25 26.70 24.75 25.81 1.0M
2024-08-08 25.29 25.60 24.80 25.14 0.1M
2024-08-07 24.70 25.49 24.27 24.80 0.3M
2024-08-06 23.76 24.70 23.76 24.37 0.3M
2024-08-05 24.00 24.19 23.71 24.00 0.0M
2024-08-02 24.24 24.24 23.82 24.10 0.0M
2024-08-01 24.00 24.17 23.80 23.80 0.0M
2024-07-31 24.47 24.47 23.75 23.80 0.1M
2024-07-30 24.49 24.50 23.95 24.01 0.0M
2024-07-29 24.00 24.40 23.85 24.00 0.1M
2024-07-26 24.49 24.49 23.82 24.00 0.1M
2024-07-25 25.00 25.00 24.01 24.10 0.1M
2024-07-24 25.20 25.20 24.62 24.75 0.0M
2024-07-23 24.49 24.74 24.02 24.60 0.2M
2024-07-22 24.74 24.74 23.80 23.85 0.2M
2024-07-19 25.47 25.47 24.00 24.03 0.2M
2024-07-18 25.25 25.40 24.82 24.82 0.1M
2024-07-15 25.40 25.90 24.85 24.85 0.3M
2024-07-12 24.04 25.90 24.03 24.80 0.9M
2024-07-11 24.98 24.99 24.00 24.35 0.4M
2024-07-10 26.00 26.00 24.62 24.69 1.0M
2024-07-09 25.66 26.10 25.59 25.60 0.5M
2024-07-08 25.60 26.00 25.60 25.69 0.1M
2024-07-05 26.10 26.10 25.60 26.00 0.3M
2024-07-04 26.50 26.75 25.90 25.97 0.9M
2024-07-03 26.87 26.87 26.20 26.42 0.2M
2024-07-02 26.27 26.85 26.11 26.50 0.2M
2024-07-01 27.00 27.50 26.46 26.46 0.1M
2024-06-28 27.51 27.98 27.00 27.00 0.1M
2024-06-27 28.84 28.84 27.60 27.60 0.1M
2024-06-26 28.70 29.20 28.01 28.01 0.3M
2024-06-25 27.90 28.70 27.80 28.48 0.7M
2024-06-24 27.73 27.87 26.71 27.75 0.4M
2024-06-21 28.25 28.25 26.70 27.30 0.2M
2024-06-20 26.97 28.54 26.21 27.99 1.2M
2024-06-14 26.85 26.85 26.30 26.50 0.0M
2024-06-13 26.00 26.80 25.77 26.80 0.2M
2024-06-12 26.58 26.58 26.20 26.40 0.0M
2024-06-11 26.48 26.50 26.01 26.38 0.2M
2024-06-10 26.20 26.45 26.01 26.39 0.0M
2024-06-07 26.10 26.79 25.60 26.38 0.2M
2024-06-06 26.55 26.74 26.07 26.49 0.1M
2024-06-05 26.84 26.85 26.30 26.45 0.0M
2024-06-04 28.70 28.80 26.26 26.42 0.9M
2024-06-03 26.30 28.22 26.25 28.22 1.1M
2024-05-31 26.28 26.60 25.95 26.00 0.3M
2024-05-30 26.77 26.77 25.91 26.12 0.1M
2024-05-29 26.00 27.00 25.86 26.15 0.3M
2024-05-27 26.00 27.00 26.00 26.27 0.8M
2024-05-24 26.00 26.34 25.61 26.01 0.1M
2024-05-23 26.15 26.25 25.75 26.00 0.1M
2024-05-22 26.20 26.44 25.61 25.61 0.3M
2024-05-21 26.21 26.69 26.10 26.20 0.1M
2024-05-20 26.32 26.64 26.00 26.30 0.1M
2024-05-17 26.50 26.97 26.50 26.89 0.1M
2024-05-16 26.70 27.00 26.50 26.60 0.1M
2024-05-15 27.59 27.59 26.75 26.80 0.1M
2024-05-14 27.58 27.91 27.00 27.25 0.5M
2024-05-13 26.70 28.00 26.70 27.49 0.7M
2024-05-10 26.20 27.50 26.20 26.85 0.5M
2024-05-09 26.03 26.35 25.81 26.34 0.0M
2024-05-08 26.40 26.50 26.00 26.02 0.1M
2024-05-07 25.99 26.85 25.77 26.15 0.3M
2024-05-06 26.35 26.35 25.50 25.65 0.3M
2024-05-03 26.03 26.19 25.35 25.45 0.5M
2024-05-02 26.27 26.28 25.51 26.00 0.2M
2024-04-30 27.29 27.80 26.50 26.85 0.2M
2024-04-29 28.05 28.45 27.00 27.02 0.9M
2024-04-26 28.51 28.75 28.26 28.70 0.1M
2024-04-25 29.25 30.48 28.50 28.54 0.6M
2024-04-24 28.50 29.11 28.29 28.95 0.3M
2024-04-23 27.53 29.00 27.50 28.43 0.5M
2024-04-22 28.00 28.47 27.50 27.60 0.3M
2024-04-19 28.00 28.40 27.50 27.84 0.2M
2024-04-18 28.09 28.50 27.85 28.00 0.1M
2024-04-17 28.75 29.74 27.99 28.20 0.5M
2024-04-16 30.25 30.49 28.90 29.00 0.1M
2024-04-15 29.51 30.05 29.31 29.50 0.1M
2024-04-09 29.51 30.30 29.27 30.30 0.2M
2024-04-08 30.00 30.10 29.90 30.00 0.0M
2024-04-04 30.00 30.50 29.50 30.40 0.2M
2024-04-03 28.50 29.40 28.20 29.40 0.2M
2024-04-02 28.50 28.85 28.35 28.85 0.1M
2024-04-01 28.83 29.25 28.65 28.65 0.0M
2024-03-29 28.70 29.10 28.33 28.33 0.1M
2024-03-28 28.35 29.20 28.12 28.80 0.1M
2024-03-27 28.51 28.88 28.25 28.25 0.1M
2024-03-26 29.00 29.00 28.40 28.50 0.1M
2024-03-25 29.50 29.70 29.00 29.00 0.1M
2024-03-22 29.50 30.45 29.13 29.50 0.0M
2024-03-21 31.69 32.24 29.50 29.70 0.3M
2024-03-20 30.11 32.26 30.00 31.70 0.7M
2024-03-19 30.50 30.63 29.50 30.00 0.2M
2024-03-18 29.29 31.15 29.29 30.20 0.3M
2024-03-15 28.49 29.25 28.12 29.00 0.1M
2024-03-14 28.00 28.48 28.00 28.39 0.1M
2024-03-13 27.22 28.00 27.22 28.00 0.1M
2024-03-12 27.50 27.90 27.05 27.10 0.0M
2024-03-11 27.75 28.15 27.40 27.60 0.2M
2024-03-08 27.39 27.50 27.00 27.27 0.2M
2024-03-07 26.98 27.30 26.63 27.15 0.2M
2024-03-06 27.50 28.09 26.50 26.50 0.6M
2024-03-05 28.50 28.50 27.50 28.00 0.2M
2024-03-04 28.75 29.44 28.35 28.35 0.1M
2024-03-01 28.51 28.99 28.25 28.60 0.0M
2024-02-29 29.15 29.25 28.55 29.00 0.0M
2024-02-28 27.51 29.50 27.51 28.88 0.3M
2024-02-27 28.60 28.90 26.69 27.52 0.3M
2024-02-26 28.71 29.48 28.71 28.95 0.1M
2024-02-23 28.56 29.00 28.56 29.00 0.0M
2024-02-22 28.44 29.40 28.44 28.52 0.2M
2024-02-21 28.66 28.90 28.22 28.32 0.1M
2024-02-20 28.20 29.00 28.10 28.50 0.5M
2024-02-19 28.30 28.50 28.00 28.50 0.0M
2024-02-16 28.51 28.51 28.00 28.10 0.0M
2024-02-15 29.52 29.80 28.21 28.21 0.0M
2024-02-14 29.49 30.00 29.49 29.60 0.0M
2024-02-13 28.75 29.49 28.50 28.99 0.1M
2024-02-12 29.50 30.25 29.00 29.00 0.0M
2024-02-09 30.00 30.20 30.00 30.00 0.0M
2024-02-07 30.01 30.25 29.75 30.00 0.0M
2024-02-06 29.98 30.00 29.90 30.00 0.0M
2024-02-02 29.50 29.90 29.00 29.90 0.0M
2024-02-01 29.55 29.55 29.30 29.30 0.0M
2024-01-31 30.45 30.49 29.50 29.50 0.0M
2024-01-30 30.25 30.25 29.50 29.50 0.0M
2024-01-29 30.60 31.00 30.50 30.50 0.0M
2024-01-26 31.44 31.44 31.06 31.10 0.0M
2024-01-25 31.65 31.89 30.75 30.75 0.0M
2024-01-24 31.99 32.24 31.50 31.69 0.1M
2024-01-23 31.30 31.61 31.30 31.50 0.1M
2024-01-22 31.47 32.20 31.47 31.50 0.1M
2024-01-19 32.00 32.00 31.25 31.30 0.0M
2024-01-18 32.57 32.57 31.75 32.00 0.1M
2024-01-17 32.05 33.00 32.05 32.51 0.0M
2024-01-16 33.20 33.20 32.50 32.50 0.0M
2024-01-15 35.01 35.50 33.27 33.27 0.3M
2024-01-12 35.43 36.00 35.40 36.00 0.1M
2024-01-11 35.50 35.50 35.40 35.50 0.0M
2024-01-10 35.45 35.45 35.45 35.45 0.0M
2024-01-09 36.07 36.20 35.02 35.02 0.1M
2024-01-08 37.01 37.50 36.00 36.00 0.0M
2024-01-05 36.99 39.00 36.91 37.50 0.1M
2024-01-04 37.50 37.50 36.50 36.94 0.0M
2024-01-03 37.75 38.49 37.50 37.85 0.0M
2024-01-02 40.00 40.00 37.60 37.60 0.0M
2024-01-01 37.99 39.25 37.99 38.06 0.1M