Petro Matad Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	2.890	4.000	2.890	3.450	3.450	10,449,474
2023-12-18	3.000	3.100	2.820	2.850	2.850	1,949,791
2023-12-15	2.900	3.100	2.810	3.000	3.000	1,511,676
2023-12-14	3.000	3.000	2.825	2.980	2.980	1,459,876
2023-12-13	3.000	3.017	2.900	2.900	2.900	1,083,886
2023-12-12	3.150	3.200	2.853	3.000	3.000	2,545,821
2023-12-11	3.250	3.298	3.101	3.150	3.150	2,002,889
2023-12-08	3.300	3.350	3.220	3.250	3.250	1,721,531
2023-12-07	3.300	3.380	3.200	3.300	3.300	1,215,263
2023-12-06	3.370	3.370	3.226	3.300	3.300	2,910,723
2023-12-05	3.500	3.600	3.350	3.450	3.450	1,003,653
2023-12-04	3.500	3.570	3.400	3.500	3.500	854,673
2023-12-01	3.580	3.580	3.375	3.500	3.500	1,682,790
2023-11-30	3.550	3.817	3.500	3.600	3.600	3,203,851
2023-11-29	3.250	3.900	3.220	3.550	3.550	7,822,927
2023-11-28	3.600	3.600	3.215	3.300	3.300	2,738,732
2023-11-27	3.700	3.800	3.500	3.650	3.650	1,181,806
2023-11-24	3.434	3.900	3.434	3.700	3.700	2,280,936
2023-11-23	3.500	3.700	3.330	3.400	3.400	2,512,860
2023-11-22	3.750	3.800	3.400	3.500	3.500	2,337,761
2023-11-21	3.375	3.800	3.375	3.750	3.750	5,600,981
2023-11-20	3.150	3.400	3.000	3.300	3.300	1,459,490
2023-11-17	2.900	3.400	2.900	3.150	3.150	4,090,401
2023-11-16	2.775	3.000	2.775	2.900	2.900	3,187,695
2023-11-15	2.656	2.800	2.656	2.750	2.750	1,989,924
2023-11-14	2.650	2.700	2.550	2.650	2.650	2,270,444
2023-11-13	2.650	2.700	2.611	2.650	2.650	901,963
2023-11-10	2.650	2.878	2.600	2.650	2.650	8,058,984
2023-11-09	2.800	2.880	2.600	2.600	2.600	2,773,179
2023-11-08	2.800	2.900	2.700	2.800	2.800	2,993,885
2023-11-07	2.850	2.980	2.700	2.800	2.800	792,155
2023-11-06	2.850	3.100	2.850	2.850	2.850	1,092,505
2023-11-03	2.800	3.000	2.707	2.850	2.850	1,627,264
2023-11-02	3.000	3.000	2.600	2.750	2.750	2,151,211
2023-11-01	3.100	3.200	2.835	3.000	3.000	372,869
2023-10-31	3.100	3.108	3.000	3.100	3.100	183,986
2023-10-30	3.200	3.300	3.000	3.100	3.100	1,060,681
2023-10-27	2.810	3.300	2.810	3.300	3.300	1,804,641
2023-10-26	2.800	2.900	2.795	2.800	2.800	1,326,837
2023-10-25	2.800	2.890	2.751	2.800	2.800	721,465
2023-10-24	2.900	3.000	2.722	2.800	2.800	2,284,937
2023-10-23	2.900	2.935	2.800	2.900	2.900	682,839
2023-10-20	2.950	3.000	2.800	2.900	2.900	1,391,851
2023-10-19	2.950	2.950	2.900	2.950	2.950	117,640
2023-10-18	3.000	3.015	2.839	2.950	2.950	1,267,734
2023-10-17	3.000	3.100	2.902	3.000	3.000	382,229
2023-10-16	3.050	3.100	2.903	3.000	3.000	1,151,546
2023-10-13	3.050	3.100	2.903	3.050	3.050	899,700
2023-10-12	3.100	3.200	2.900	3.000	3.000	654,726
2023-10-11	3.100	3.300	3.000	3.100	3.100	988,801
2023-10-10	3.100	3.150	2.912	3.100	3.100	524,922
2023-10-09	3.050	3.170	2.910	3.050	3.050	275,599
2023-10-06	2.950	3.000	2.880	2.950	2.950	283,298
2023-10-05	2.950	2.999	2.900	2.950	2.950	485,011
2023-10-04	2.750	3.000	2.712	2.950	2.950	2,102,354
2023-10-03	2.849	2.849	2.700	2.720	2.720	2,422,637
2023-10-02	2.850	2.900	2.800	2.850	2.850	621,392
2023-09-29	2.850	2.895	2.780	2.850	2.850	199,557
2023-09-28	2.800	3.000	2.620	2.880	2.880	4,393,176
2023-09-27	3.230	3.230	3.103	3.150	3.150	629,235

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.