Petro Matad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 4.150 | 4.200 | 3.700 | 4.000 | 4.000 | 5,963,169 |
| 2024-03-14 | 3.300 | 4.200 | 3.200 | 4.200 | 4.200 | 6,476,206 |
| 2024-03-13 | 3.400 | 3.500 | 3.250 | 3.300 | 3.300 | 1,042,428 |
| 2024-03-12 | 3.450 | 3.600 | 3.300 | 3.400 | 3.400 | 306,076 |
| 2024-03-11 | 3.700 | 3.800 | 3.400 | 3.450 | 3.450 | 1,883,817 |
| 2024-03-08 | 3.700 | 3.850 | 3.600 | 3.700 | 3.700 | 1,980,044 |
| 2024-03-07 | 3.350 | 3.900 | 3.248 | 3.700 | 3.700 | 6,204,311 |
| 2024-03-06 | 3.250 | 3.400 | 3.100 | 3.350 | 3.350 | 1,103,357 |
| 2024-03-05 | 3.300 | 3.600 | 3.050 | 3.250 | 3.250 | 2,504,836 |
| 2024-03-04 | 3.700 | 3.800 | 3.132 | 3.300 | 3.300 | 3,737,486 |
| 2024-03-01 | 2.750 | 4.000 | 2.700 | 3.700 | 3.700 | 18,479,785 |
| 2024-02-29 | 2.800 | 2.845 | 2.710 | 2.750 | 2.750 | 2,596,136 |
| 2024-02-28 | 3.000 | 3.100 | 2.750 | 2.800 | 2.800 | 3,491,920 |
| 2024-02-27 | 2.900 | 3.100 | 2.800 | 3.000 | 3.000 | 669,055 |
| 2024-02-26 | 3.000 | 3.048 | 2.850 | 2.900 | 2.900 | 2,075,157 |
| 2024-02-23 | 3.100 | 3.124 | 2.906 | 3.000 | 3.000 | 4,338,070 |
| 2024-02-22 | 3.200 | 3.240 | 3.060 | 3.100 | 3.100 | 1,695,806 |
| 2024-02-21 | 3.200 | 3.300 | 3.060 | 3.200 | 3.200 | 869,411 |
| 2024-02-20 | 3.050 | 3.300 | 3.002 | 3.200 | 3.200 | 2,430,996 |
| 2024-02-19 | 3.200 | 3.230 | 3.015 | 3.050 | 3.050 | 2,430,845 |
| 2024-02-16 | 3.150 | 3.250 | 3.100 | 3.200 | 3.200 | 1,003,542 |
| 2024-02-15 | 3.400 | 3.400 | 3.126 | 3.150 | 3.150 | 2,425,424 |
| 2024-02-14 | 3.440 | 3.440 | 3.317 | 3.400 | 3.400 | 1,614,924 |
| 2024-02-13 | 3.450 | 3.500 | 3.356 | 3.450 | 3.450 | 1,354,542 |
| 2024-02-12 | 3.400 | 3.500 | 3.200 | 3.450 | 3.450 | 2,790,431 |
| 2024-02-09 | 3.300 | 3.450 | 3.200 | 3.350 | 3.350 | 2,158,836 |
| 2024-02-08 | 3.450 | 3.600 | 3.200 | 3.360 | 3.360 | 4,577,919 |
| 2024-02-07 | 3.550 | 3.600 | 3.410 | 3.540 | 3.540 | 3,254,817 |
| 2024-02-06 | 3.700 | 3.798 | 3.515 | 3.550 | 3.550 | 4,841,636 |
| 2024-02-05 | 3.750 | 3.800 | 3.620 | 3.700 | 3.700 | 2,630,127 |
| 2024-02-02 | 3.800 | 3.900 | 3.703 | 3.770 | 3.770 | 1,755,857 |
| 2024-02-01 | 3.750 | 3.900 | 3.600 | 3.800 | 3.800 | 2,152,605 |
| 2024-01-31 | 3.850 | 3.916 | 3.700 | 3.750 | 3.750 | 2,215,507 |
| 2024-01-30 | 3.900 | 4.000 | 3.800 | 3.820 | 3.820 | 3,037,368 |
| 2024-01-29 | 4.050 | 4.065 | 3.800 | 3.900 | 3.900 | 2,991,879 |
| 2024-01-26 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 1,456,407 |
| 2024-01-25 | 4.000 | 4.060 | 3.988 | 4.050 | 4.050 | 1,109,680 |
| 2024-01-24 | 4.100 | 4.200 | 3.900 | 4.000 | 4.000 | 2,510,646 |
| 2024-01-23 | 4.150 | 4.200 | 4.060 | 4.100 | 4.100 | 646,668 |
| 2024-01-22 | 4.200 | 4.299 | 4.000 | 4.150 | 4.150 | 2,167,776 |
| 2024-01-19 | 4.100 | 4.300 | 4.000 | 4.200 | 4.200 | 1,868,950 |
| 2024-01-18 | 4.100 | 4.170 | 3.922 | 4.100 | 4.100 | 2,608,037 |
| 2024-01-17 | 3.850 | 4.500 | 3.700 | 4.100 | 4.100 | 7,231,252 |
| 2024-01-16 | 3.850 | 3.924 | 3.700 | 3.850 | 3.850 | 788,721 |
| 2024-01-15 | 3.550 | 4.000 | 3.540 | 3.840 | 3.840 | 3,992,311 |
| 2024-01-12 | 3.700 | 3.750 | 3.500 | 3.550 | 3.550 | 2,601,397 |
| 2024-01-11 | 3.850 | 3.870 | 3.600 | 3.700 | 3.700 | 3,349,198 |
| 2024-01-10 | 3.900 | 4.100 | 3.800 | 3.800 | 3.800 | 1,485,265 |
| 2024-01-09 | 4.050 | 4.100 | 3.800 | 3.900 | 3.900 | 704,943 |
| 2024-01-08 | 4.050 | 4.200 | 3.850 | 4.050 | 4.050 | 1,412,536 |
| 2024-01-05 | 4.050 | 4.200 | 3.800 | 4.200 | 4.200 | 1,210,053 |
| 2024-01-04 | 4.000 | 4.200 | 3.911 | 4.050 | 4.050 | 1,797,494 |
| 2024-01-03 | 4.100 | 4.225 | 3.910 | 4.000 | 4.000 | 3,301,766 |
| 2024-01-02 | 4.100 | 4.300 | 4.000 | 4.170 | 4.170 | 3,043,984 |
| 2023-12-29 | 4.100 | 4.200 | 3.900 | 4.100 | 4.100 | 2,167,344 |
| 2023-12-28 | 4.000 | 4.200 | 3.926 | 4.100 | 4.100 | 2,331,091 |
| 2023-12-27 | 4.050 | 4.500 | 3.900 | 4.000 | 4.000 | 10,415,191 |
| 2023-12-22 | 3.900 | 4.200 | 3.700 | 4.050 | 4.050 | 3,835,322 |
| 2023-12-21 | 3.650 | 4.100 | 3.500 | 3.900 | 3.900 | 6,229,795 |
| 2023-12-20 | 3.450 | 4.000 | 3.382 | 3.650 | 3.650 | 6,564,231 |
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.