Petro Matad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.050 | 4.200 | 3.800 | 3.900 | 3.900 | 4,615,251 |
| 2024-06-12 | 4.150 | 4.200 | 4.000 | 4.050 | 4.050 | 2,093,321 |
| 2024-06-11 | 4.150 | 4.229 | 3.814 | 4.120 | 4.120 | 8,835,728 |
| 2024-06-10 | 4.400 | 4.600 | 4.100 | 4.150 | 4.150 | 5,948,823 |
| 2024-06-07 | 4.500 | 4.600 | 4.300 | 4.400 | 4.400 | 3,021,929 |
| 2024-06-06 | 4.500 | 4.600 | 4.430 | 4.500 | 4.500 | 1,420,144 |
| 2024-06-05 | 4.500 | 4.675 | 4.422 | 4.500 | 4.500 | 2,880,119 |
| 2024-06-04 | 4.550 | 4.855 | 4.400 | 4.500 | 4.500 | 6,596,187 |
| 2024-06-03 | 4.250 | 4.900 | 4.200 | 4.500 | 4.500 | 7,727,030 |
| 2024-05-31 | 4.400 | 4.500 | 4.000 | 4.200 | 4.200 | 15,731,870 |
| 2024-05-30 | 4.200 | 5.400 | 4.100 | 4.350 | 4.350 | 37,843,674 |
| 2024-05-29 | 2.900 | 5.000 | 2.800 | 4.150 | 4.150 | 54,745,597 |
| 2024-05-28 | 2.900 | 3.000 | 2.860 | 2.900 | 2.900 | 1,026,867 |
| 2024-05-24 | 3.000 | 3.030 | 2.800 | 2.900 | 2.900 | 1,168,145 |
| 2024-05-23 | 2.900 | 3.171 | 2.850 | 3.000 | 3.000 | 3,469,255 |
| 2024-05-22 | 2.900 | 2.960 | 2.800 | 2.900 | 2.900 | 1,586,170 |
| 2024-05-21 | 2.900 | 3.000 | 2.810 | 2.810 | 2.810 | 1,100,889 |
| 2024-05-20 | 2.900 | 2.950 | 2.861 | 2.900 | 2.900 | 587,138 |
| 2024-05-17 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 1,819,874 |
| 2024-05-16 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 1,883,051 |
| 2024-05-15 | 3.000 | 3.100 | 2.912 | 3.000 | 3.000 | 1,519,763 |
| 2024-05-14 | 3.000 | 3.200 | 2.900 | 3.000 | 3.000 | 3,479,083 |
| 2024-05-13 | 3.150 | 3.200 | 2.900 | 3.000 | 3.000 | 6,343,597 |
| 2024-05-10 | 3.150 | 3.200 | 3.116 | 3.150 | 3.150 | 1,487,558 |
| 2024-05-09 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 991,791 |
| 2024-05-08 | 3.100 | 3.200 | 3.067 | 3.150 | 3.150 | 1,800,473 |
| 2024-05-07 | 3.050 | 3.200 | 3.000 | 3.100 | 3.100 | 1,116,254 |
| 2024-05-03 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 534,133 |
| 2024-05-02 | 3.100 | 3.200 | 3.000 | 3.050 | 3.050 | 1,276,390 |
| 2024-05-01 | 3.051 | 3.200 | 3.051 | 3.100 | 3.100 | 2,213,970 |
| 2024-04-30 | 2.900 | 3.100 | 2.800 | 3.050 | 3.050 | 2,137,092 |
| 2024-04-29 | 3.050 | 3.074 | 2.725 | 2.900 | 2.900 | 6,735,811 |
| 2024-04-26 | 3.000 | 3.400 | 3.000 | 3.050 | 3.050 | 5,382,644 |
| 2024-04-25 | 3.000 | 3.000 | 2.550 | 2.950 | 2.950 | 16,899,348 |
| 2024-04-24 | 3.750 | 3.763 | 3.340 | 3.350 | 3.350 | 5,886,443 |
| 2024-04-23 | 3.900 | 4.000 | 3.700 | 3.750 | 3.750 | 3,603,429 |
| 2024-04-22 | 3.900 | 3.945 | 3.800 | 3.900 | 3.900 | 828,600 |
| 2024-04-19 | 3.800 | 3.968 | 3.766 | 3.900 | 3.900 | 2,974,637 |
| 2024-04-18 | 3.850 | 3.884 | 3.755 | 3.800 | 3.800 | 2,689,796 |
| 2024-04-17 | 3.850 | 3.900 | 3.840 | 3.850 | 3.850 | 3,938,127 |
| 2024-04-16 | 4.050 | 4.100 | 3.800 | 3.850 | 3.850 | 4,682,993 |
| 2024-04-15 | 4.200 | 4.300 | 4.000 | 4.050 | 4.050 | 2,200,881 |
| 2024-04-12 | 4.250 | 4.400 | 4.100 | 4.200 | 4.200 | 2,268,796 |
| 2024-04-11 | 4.250 | 4.400 | 4.000 | 4.250 | 4.250 | 3,070,234 |
| 2024-04-10 | 3.715 | 4.300 | 3.715 | 4.220 | 4.220 | 7,289,053 |
| 2024-04-09 | 3.650 | 3.800 | 3.500 | 3.700 | 3.700 | 3,844,273 |
| 2024-04-08 | 3.825 | 3.900 | 3.550 | 3.650 | 3.650 | 3,896,046 |
| 2024-04-05 | 3.800 | 3.854 | 3.600 | 3.825 | 3.825 | 749,376 |
| 2024-04-04 | 3.875 | 3.900 | 3.726 | 3.800 | 3.800 | 1,386,764 |
| 2024-04-03 | 4.000 | 4.077 | 3.753 | 3.875 | 3.875 | 4,908,739 |
| 2024-04-02 | 3.950 | 4.120 | 3.800 | 4.000 | 4.000 | 2,656,755 |
| 2024-03-28 | 3.900 | 4.000 | 3.800 | 3.950 | 3.950 | 2,679,869 |
| 2024-03-27 | 4.200 | 4.200 | 3.900 | 3.960 | 3.960 | 2,862,781 |
| 2024-03-26 | 4.100 | 4.300 | 4.000 | 4.200 | 4.200 | 1,954,868 |
| 2024-03-25 | 4.200 | 4.300 | 3.832 | 4.100 | 4.100 | 3,532,380 |
| 2024-03-22 | 3.950 | 4.400 | 3.800 | 4.200 | 4.200 | 4,510,487 |
| 2024-03-21 | 4.000 | 4.100 | 3.850 | 3.950 | 3.950 | 1,323,403 |
| 2024-03-20 | 4.164 | 4.164 | 3.900 | 4.000 | 4.000 | 3,111,361 |
| 2024-03-19 | 4.200 | 4.400 | 4.060 | 4.200 | 4.200 | 3,002,036 |
| 2024-03-18 | 4.000 | 4.500 | 3.800 | 4.250 | 4.250 | 6,587,264 |
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.