Petro Matad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 2.625 | 2.800 | 2.578 | 2.675 | 2.675 | 16,583,790 |
| 2024-09-05 | 2.600 | 2.700 | 2.600 | 2.625 | 2.625 | 11,639,926 |
| 2024-09-04 | 2.700 | 2.750 | 2.566 | 2.590 | 2.590 | 25,713,648 |
| 2024-09-03 | 2.750 | 2.800 | 2.704 | 2.725 | 2.725 | 8,880,069 |
| 2024-09-02 | 2.825 | 2.850 | 2.720 | 2.750 | 2.750 | 6,955,086 |
| 2024-08-30 | 2.825 | 2.950 | 2.810 | 2.825 | 2.825 | 12,783,173 |
| 2024-08-29 | 2.725 | 2.885 | 2.691 | 2.830 | 2.830 | 21,234,466 |
| 2024-08-28 | 2.750 | 2.778 | 2.685 | 2.725 | 2.725 | 14,703,800 |
| 2024-08-27 | 2.825 | 2.889 | 2.650 | 2.750 | 2.750 | 24,550,636 |
| 2024-08-23 | 2.825 | 2.950 | 2.760 | 2.840 | 2.840 | 27,705,482 |
| 2024-08-22 | 3.000 | 3.500 | 2.800 | 2.950 | 2.950 | 72,897,805 |
| 2024-08-21 | 2.725 | 2.850 | 2.700 | 2.825 | 2.825 | 5,936,741 |
| 2024-08-20 | 2.800 | 2.850 | 2.688 | 2.725 | 2.725 | 6,996,785 |
| 2024-08-19 | 2.650 | 2.845 | 2.560 | 2.800 | 2.800 | 12,125,965 |
| 2024-08-16 | 2.675 | 2.800 | 2.550 | 2.550 | 2.550 | 9,084,786 |
| 2024-08-15 | 2.650 | 2.775 | 2.613 | 2.675 | 2.675 | 8,550,433 |
| 2024-08-14 | 2.725 | 2.778 | 2.631 | 2.650 | 2.650 | 10,805,488 |
| 2024-08-13 | 2.818 | 2.818 | 2.717 | 2.725 | 2.725 | 4,759,926 |
| 2024-08-12 | 2.800 | 2.966 | 2.792 | 2.825 | 2.825 | 9,006,857 |
| 2024-08-09 | 2.775 | 2.850 | 2.755 | 2.800 | 2.800 | 4,614,486 |
| 2024-08-08 | 2.900 | 2.917 | 2.750 | 2.775 | 2.775 | 11,070,618 |
| 2024-08-07 | 2.690 | 3.000 | 2.690 | 2.900 | 2.900 | 26,461,199 |
| 2024-08-06 | 2.575 | 2.758 | 2.550 | 2.650 | 2.650 | 11,392,244 |
| 2024-08-05 | 2.725 | 2.733 | 2.470 | 2.575 | 2.575 | 26,247,952 |
| 2024-08-02 | 2.725 | 2.870 | 2.700 | 2.725 | 2.725 | 13,218,333 |
| 2024-08-01 | 2.750 | 2.800 | 2.673 | 2.750 | 2.750 | 9,607,470 |
| 2024-07-31 | 2.900 | 2.950 | 2.666 | 2.800 | 2.800 | 27,583,067 |
| 2024-07-30 | 2.850 | 2.950 | 2.800 | 2.900 | 2.900 | 10,788,011 |
| 2024-07-29 | 3.000 | 3.035 | 2.821 | 2.850 | 2.850 | 10,674,066 |
| 2024-07-26 | 3.000 | 3.100 | 2.861 | 3.000 | 3.000 | 17,031,134 |
| 2024-07-25 | 3.075 | 3.111 | 2.932 | 3.050 | 3.050 | 9,629,650 |
| 2024-07-24 | 3.050 | 3.200 | 3.015 | 3.050 | 3.050 | 14,035,403 |
| 2024-07-23 | 3.250 | 3.300 | 2.960 | 3.050 | 3.050 | 49,722,286 |
| 2024-07-22 | 2.875 | 3.268 | 2.800 | 3.150 | 3.150 | 33,225,586 |
| 2024-07-19 | 2.875 | 2.950 | 2.800 | 2.875 | 2.875 | 5,137,957 |
| 2024-07-18 | 2.950 | 3.000 | 2.850 | 2.875 | 2.875 | 11,495,797 |
| 2024-07-17 | 3.025 | 3.100 | 2.880 | 2.950 | 2.950 | 18,021,161 |
| 2024-07-16 | 2.975 | 3.250 | 2.950 | 3.000 | 3.000 | 36,361,302 |
| 2024-07-15 | 2.725 | 3.100 | 2.700 | 3.100 | 3.100 | 36,292,961 |
| 2024-07-12 | 2.650 | 2.877 | 2.600 | 2.720 | 2.720 | 21,053,640 |
| 2024-07-11 | 2.800 | 2.800 | 2.600 | 2.650 | 2.650 | 21,331,793 |
| 2024-07-10 | 2.775 | 2.985 | 2.770 | 2.800 | 2.800 | 69,554,636 |
| 2024-07-09 | 2.750 | 2.789 | 2.630 | 2.750 | 2.750 | 31,200,295 |
| 2024-07-08 | 2.625 | 2.870 | 2.605 | 2.800 | 2.800 | 47,937,786 |
| 2024-07-05 | 2.575 | 2.700 | 2.533 | 2.625 | 2.625 | 24,550,369 |
| 2024-07-04 | 2.575 | 2.679 | 2.491 | 2.550 | 2.550 | 59,075,401 |
| 2024-07-03 | 2.325 | 2.520 | 2.300 | 2.510 | 2.510 | 34,708,405 |
| 2024-07-02 | 2.400 | 2.400 | 2.000 | 2.400 | 2.400 | 22,760,028 |
| 2024-07-01 | 2.300 | 2.489 | 2.023 | 2.400 | 2.400 | 58,769,924 |
| 2024-06-28 | 2.400 | 2.500 | 2.330 | 2.350 | 2.350 | 45,762,780 |
| 2024-06-27 | 2.225 | 2.450 | 2.200 | 2.400 | 2.400 | 84,270,515 |
| 2024-06-26 | 2.150 | 2.350 | 2.100 | 2.260 | 2.260 | 343,339,783 |
| 2024-06-25 | 3.550 | 3.900 | 3.500 | 3.750 | 3.750 | 6,296,340 |
| 2024-06-24 | 3.675 | 3.700 | 3.500 | 3.550 | 3.550 | 1,836,833 |
| 2024-06-21 | 3.775 | 3.808 | 3.500 | 3.650 | 3.650 | 4,367,759 |
| 2024-06-20 | 3.750 | 4.188 | 3.700 | 3.775 | 3.775 | 6,701,063 |
| 2024-06-19 | 3.350 | 3.900 | 3.300 | 3.750 | 3.750 | 5,861,749 |
| 2024-06-18 | 3.450 | 3.660 | 3.400 | 3.550 | 3.550 | 5,060,904 |
| 2024-06-17 | 3.550 | 3.800 | 3.400 | 3.450 | 3.450 | 5,939,481 |
| 2024-06-14 | 3.900 | 3.919 | 3.515 | 3.550 | 3.550 | 9,172,876 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.