Matco Foods Ltd (MATC)

MATC
🏛️ Pakistan →
42.54
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 38.00 38.00 37.00 37.00 0.0M
2023-12-28 37.89 38.95 37.00 38.09 0.2M
2023-12-27 35.55 37.00 35.00 36.00 0.1M
2023-12-26 37.00 37.00 35.40 35.50 0.0M
2023-12-22 38.70 38.79 37.02 37.90 0.1M
2023-12-21 37.50 38.98 36.00 37.50 0.2M
2023-12-20 37.00 37.00 35.25 36.50 0.1M
2023-12-19 38.09 38.09 36.16 36.20 0.0M
2023-12-18 39.06 40.00 38.45 38.45 0.1M
2023-12-15 41.01 41.50 39.50 39.75 0.1M
2023-12-14 42.50 42.50 38.75 41.00 0.4M
2023-12-13 39.49 41.69 38.00 40.50 1.1M
2023-12-12 36.50 38.80 36.40 38.80 0.9M
2023-12-11 36.11 36.90 35.70 36.00 0.1M
2023-12-08 37.50 37.50 36.00 36.50 0.2M
2023-12-07 37.11 38.00 36.85 36.95 0.2M
2023-12-06 38.97 39.04 37.30 37.50 1.2M
2023-12-05 35.89 37.86 35.88 37.86 1.4M
2023-12-04 34.90 36.23 34.35 35.50 0.8M
2023-12-01 34.95 36.75 34.06 34.49 0.9M
2023-11-30 34.00 36.50 34.00 34.70 1.5M
2023-11-29 35.99 36.50 33.75 33.75 0.2M
2023-11-28 35.90 36.80 35.10 36.00 1.1M
2023-11-27 35.90 36.80 33.65 35.00 1.0M
2023-11-24 37.94 37.94 34.15 35.50 1.3M
2023-11-23 34.02 35.29 34.02 35.29 0.2M
2023-11-22 30.50 32.83 30.43 32.83 0.8M
2023-11-21 29.00 30.77 29.00 30.50 1.4M
2023-11-20 27.10 28.90 27.05 28.55 1.1M
2023-11-17 27.40 28.30 27.00 27.00 0.4M
2023-11-16 27.95 28.25 27.30 27.40 0.4M
2023-11-15 27.49 28.60 27.45 27.85 0.7M
2023-11-14 27.40 27.46 26.82 27.35 0.2M
2023-11-13 27.00 27.84 26.80 27.31 0.7M
2023-11-10 26.50 27.10 26.50 26.85 0.2M
2023-11-08 26.30 26.97 26.30 26.55 0.2M
2023-11-07 27.20 27.50 26.61 26.71 0.3M
2023-11-06 26.49 27.55 26.25 26.99 2.4M
2023-11-03 25.74 26.50 25.53 26.00 1.3M
2023-11-02 26.00 26.50 25.70 25.70 0.5M
2023-11-01 27.31 27.80 25.67 25.70 1.4M
2023-10-31 28.25 28.25 27.50 27.75 0.1M
2023-10-30 28.00 28.45 27.60 28.00 0.7M
2023-10-27 28.50 28.75 27.25 28.00 0.0M
2023-10-26 29.50 30.00 28.09 28.80 0.1M
2023-10-25 30.00 30.00 29.50 29.65 0.0M
2023-10-24 30.25 30.98 29.90 29.90 0.0M
2023-10-23 31.24 31.45 30.50 30.99 0.0M
2023-10-20 29.61 31.00 29.61 31.00 0.0M
2023-10-19 29.75 30.50 29.75 30.50 0.0M
2023-10-18 31.25 31.25 29.95 29.98 0.1M
2023-10-17 31.25 31.50 31.25 31.25 0.0M
2023-10-16 31.00 31.51 30.75 31.50 0.1M
2023-10-13 31.17 31.69 31.00 31.10 0.3M
2023-10-12 30.86 31.25 30.51 31.00 0.1M
2023-10-11 30.15 31.25 30.10 30.05 0.2M
2023-10-10 30.20 30.94 29.00 30.41 0.1M
2023-10-09 30.10 30.10 30.10 30.10 0.0M
2023-10-06 30.11 30.11 29.99 30.05 0.1M
2023-10-05 29.90 30.50 29.26 30.00 0.4M
2023-10-04 29.90 30.49 29.65 29.75 0.3M
2023-10-03 30.00 30.00 29.61 29.52 0.3M
2023-10-02 30.25 30.51 30.01 30.25 0.0M
2023-09-28 29.50 30.00 29.50 30.00 0.3M
2023-09-27 29.00 29.75 29.00 29.60 0.2M
2023-09-26 28.00 29.00 28.00 29.00 0.1M
2023-09-25 27.90 28.30 27.00 28.20 0.2M
2023-09-22 27.49 27.49 26.90 26.90 0.0M
2023-09-21 27.75 27.75 27.00 27.00 0.0M
2023-09-20 28.40 28.40 27.75 27.99 0.0M
2023-09-19 28.50 28.50 28.50 28.50 0.0M
2023-09-18 28.00 28.00 27.85 27.85 0.0M
2023-09-15 28.82 28.82 28.00 28.00 0.0M
2023-09-14 28.80 28.80 28.00 28.00 0.1M
2023-09-13 28.80 28.80 28.80 28.80 0.0M
2023-09-12 29.00 29.00 28.12 28.12 0.0M
2023-09-11 28.25 28.27 28.25 28.26 0.0M
2023-09-08 28.51 28.97 28.25 28.25 0.0M
2023-09-07 29.95 30.40 28.51 28.51 0.0M
2023-09-06 29.49 29.75 29.49 29.75 0.0M
2023-09-05 29.50 29.50 29.10 29.10 0.0M
2023-09-04 29.49 29.50 29.01 29.01 0.0M
2023-09-01 28.00 29.25 28.00 29.23 0.0M
2023-08-31 28.51 28.75 28.00 28.00 0.0M
2023-08-30 29.30 29.30 28.60 28.60 0.0M
2023-08-29 29.01 29.40 28.75 29.40 0.0M
2023-08-28 29.25 29.79 29.25 29.79 0.0M
2023-08-25 29.50 29.50 29.02 29.25 0.0M
2023-08-24 29.99 29.99 29.40 29.50 0.0M
2023-08-23 29.60 29.60 29.41 29.41 0.0M
2023-08-22 29.60 29.90 29.50 29.90 0.0M
2023-08-21 30.55 30.55 29.51 29.66 0.0M
2023-08-18 30.80 30.80 30.00 30.15 0.1M
2023-08-17 31.70 31.70 30.05 30.49 0.2M
2023-08-16 33.05 33.05 31.00 31.02 0.1M
2023-08-15 35.00 35.00 33.01 33.06 0.1M
2023-08-11 35.10 36.00 33.85 33.90 0.5M
2023-08-10 33.25 34.70 33.25 34.50 0.0M
2023-08-09 34.02 34.50 33.60 34.10 0.0M
2023-08-08 35.89 35.90 33.56 34.16 0.2M
2023-08-07 32.76 34.80 32.76 34.80 0.1M
2023-08-04 30.55 32.69 30.50 32.69 0.2M
2023-08-03 31.50 31.68 30.40 30.40 0.1M
2023-08-02 30.64 32.44 30.62 31.39 0.3M
2023-08-01 30.70 31.98 30.00 30.55 0.2M
2023-07-31 30.45 30.90 30.00 30.20 0.1M
2023-07-27 30.44 30.45 30.00 30.00 0.0M
2023-07-26 29.65 30.50 29.65 30.11 0.0M
2023-07-25 30.10 31.20 30.00 30.11 0.1M
2023-07-24 30.10 30.25 30.00 30.25 0.0M
2023-07-21 30.39 30.80 30.00 30.65 0.1M
2023-07-20 30.05 30.95 29.90 30.05 0.0M
2023-07-19 30.99 30.99 29.80 30.25 0.0M
2023-07-18 30.90 31.30 30.70 30.95 0.0M
2023-07-17 30.00 31.00 30.00 30.40 0.1M
2023-07-14 29.90 30.01 29.90 30.00 0.0M
2023-07-13 30.25 31.00 30.20 30.20 0.0M
2023-07-12 29.95 30.45 29.90 30.45 0.1M
2023-07-11 28.50 30.54 27.50 29.79 0.4M
2023-07-10 28.98 28.98 28.31 28.40 0.0M
2023-07-07 27.90 28.97 27.35 28.25 0.0M
2023-07-06 28.00 28.00 27.51 27.51 0.0M
2023-07-05 28.00 28.05 27.75 27.75 0.0M
2023-07-04 28.31 28.31 28.00 27.90 0.0M
2023-07-03 27.26 29.00 27.26 28.52 0.1M
2023-06-27 27.45 27.45 27.45 27.45 0.0M
2023-06-26 26.98 27.23 26.80 27.23 0.0M
2023-06-23 26.51 26.80 26.00 26.80 0.0M
2023-06-22 27.40 27.40 26.75 26.75 0.0M
2023-06-21 28.09 28.09 27.50 27.50 0.0M
2023-06-20 28.35 28.35 28.35 27.60 0.0M
2023-06-19 28.00 28.00 27.51 28.00 0.0M
2023-06-16 28.00 28.00 28.00 28.00 0.0M
2023-06-15 29.24 29.45 27.70 27.70 0.1M
2023-06-14 29.45 29.45 28.70 28.77 0.0M
2023-06-13 29.90 30.49 28.50 28.50 0.1M
2023-06-12 29.30 29.98 29.00 29.50 0.0M
2023-06-09 29.00 29.25 28.80 29.01 0.0M
2023-06-08 29.50 30.50 29.50 29.50 0.0M
2023-06-07 28.50 30.00 28.00 29.60 0.2M
2023-06-06 28.70 28.89 28.00 28.00 0.0M
2023-06-05 28.45 28.45 28.30 28.30 0.0M
2023-06-02 28.10 28.31 28.10 28.22 0.0M
2023-06-01 28.60 29.00 28.50 28.50 0.0M
2023-05-31 28.01 29.40 28.01 29.00 0.0M
2023-05-30 28.25 29.00 28.25 29.00 0.0M
2023-05-29 28.90 28.90 28.31 28.31 0.0M
2023-05-26 28.65 28.65 28.09 28.15 0.0M
2023-05-25 29.00 29.00 29.00 29.00 0.0M
2023-05-24 28.75 29.00 28.75 28.75 0.0M
2023-05-23 29.00 29.00 29.00 29.00 0.0M
2023-05-22 29.04 29.04 29.04 29.04 0.0M
2023-05-19 29.10 29.25 29.10 29.25 0.0M
2023-05-18 29.25 29.25 29.20 29.25 0.0M
2023-05-17 28.52 29.50 28.50 28.53 0.0M
2023-05-16 28.75 29.49 28.52 28.55 0.0M
2023-05-15 28.55 29.00 28.55 29.00 0.0M
2023-05-12 29.40 29.40 28.75 29.50 0.0M
2023-05-10 28.75 28.75 28.75 28.75 0.0M
2023-05-09 29.00 29.99 29.00 29.01 0.0M
2023-05-08 29.05 29.05 29.00 29.00 0.0M
2023-05-05 29.00 29.00 29.00 29.00 0.0M
2023-05-04 29.50 29.50 29.00 29.49 0.0M
2023-05-03 29.40 29.50 29.00 29.00 0.0M
2023-05-02 29.50 29.50 29.00 29.00 0.0M
2023-04-28 29.55 30.00 28.61 29.00 0.1M
2023-04-27 31.50 31.50 29.72 29.72 0.0M
2023-04-26 30.90 31.80 30.00 31.00 0.1M
2023-04-17 30.00 30.00 30.00 30.00 0.0M
2023-04-13 29.00 30.50 29.00 30.50 0.0M
2023-04-12 29.50 29.50 29.50 29.50 0.0M
2023-04-11 30.00 31.00 29.00 29.00 0.0M
2023-04-10 29.50 30.00 29.50 29.55 0.0M
2023-04-07 29.00 29.00 29.00 29.00 0.0M
2023-04-06 29.84 29.84 28.50 29.00 0.0M
2023-03-31 28.00 28.00 28.00 28.00 0.0M
2023-03-30 28.00 28.00 28.00 28.00 0.1M
2023-03-29 28.03 28.03 28.00 28.00 0.0M
2023-03-24 28.50 28.99 28.01 28.99 0.0M
2023-03-22 29.49 29.50 28.99 29.00 0.0M
2023-03-21 29.02 29.02 29.00 29.00 0.0M
2023-03-17 29.20 29.20 29.20 29.20 0.0M
2023-03-16 30.00 30.00 29.50 29.50 0.0M
2023-03-15 29.65 30.25 29.50 30.00 0.0M
2023-03-14 30.25 30.26 30.00 30.00 0.0M
2023-03-13 30.50 30.74 30.25 30.26 0.0M
2023-03-10 28.80 30.63 28.80 30.34 0.3M
2023-03-09 28.80 28.80 28.50 28.50 0.0M
2023-03-08 28.50 28.60 28.20 28.09 0.0M
2023-03-07 29.00 29.01 28.50 28.60 0.0M
2023-03-06 29.00 29.30 28.81 29.00 0.0M
2023-03-03 28.95 29.00 28.80 28.99 0.1M
2023-03-02 29.10 29.50 28.80 29.00 0.0M
2023-03-01 29.50 29.50 29.50 29.50 0.0M
2023-02-28 30.03 30.41 30.00 30.39 0.0M
2023-02-27 31.00 31.00 29.02 30.40 0.1M
2023-02-24 31.00 31.00 30.60 30.85 0.0M
2023-02-23 32.51 33.00 30.53 30.99 0.1M
2023-02-22 33.16 34.99 32.65 33.00 0.1M
2023-02-21 34.50 34.50 33.55 34.09 0.0M
2023-02-20 34.50 34.50 34.00 34.00 0.0M
2023-02-17 33.99 34.50 33.99 34.50 0.0M
2023-02-16 33.10 33.50 33.10 33.50 0.0M
2023-02-15 33.00 33.50 33.00 33.00 0.0M
2023-02-14 34.49 34.50 33.00 33.00 0.0M
2023-02-13 33.65 34.50 33.65 33.90 0.0M
2023-02-10 34.00 34.00 34.00 34.00 0.0M
2023-02-09 34.10 34.50 34.00 34.00 0.0M
2023-02-08 33.65 34.48 33.53 34.48 0.0M
2023-02-07 34.75 34.75 34.00 34.00 0.0M
2023-02-06 34.50 34.90 33.50 34.50 0.0M
2023-02-03 34.50 34.50 34.00 34.00 0.0M
2023-02-02 36.99 37.08 34.35 35.50 0.0M
2023-02-01 34.50 34.50 34.50 34.50 0.0M
2023-01-31 34.00 34.50 33.50 34.00 0.0M
2023-01-27 34.50 35.00 34.50 35.00 0.0M
2023-01-26 35.00 35.49 34.50 35.49 0.0M
2023-01-25 33.50 34.50 33.12 34.50 0.0M
2023-01-24 33.49 33.49 32.54 33.35 0.0M
2023-01-23 33.48 33.50 32.60 32.60 0.0M
2023-01-20 34.00 34.00 33.00 33.00 0.0M
2023-01-19 34.20 35.00 34.20 35.00 0.0M
2023-01-18 34.50 34.50 34.50 34.50 0.0M
2023-01-17 35.91 35.91 34.51 34.51 0.0M
2023-01-16 36.90 37.00 36.00 36.00 0.0M
2023-01-13 35.90 36.50 35.90 36.50 0.0M
2023-01-12 36.00 36.05 35.50 35.50 0.1M
2023-01-11 36.00 36.80 35.00 36.00 0.1M
2023-01-10 35.95 37.00 35.55 36.00 0.0M
2023-01-09 35.50 35.50 34.00 35.01 0.0M
2023-01-06 35.50 36.15 34.92 35.55 0.1M
2023-01-05 33.40 35.45 33.40 35.00 0.1M
2023-01-04 31.76 33.00 31.76 33.00 0.0M
2023-01-03 33.50 33.50 33.00 33.02 0.0M
2023-01-02 34.00 34.00 34.00 34.00 0.0M