Petro Matad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 3.300 | 3.400 | 3.200 | 3.250 | 3.250 | 711,098 |
| 2023-09-25 | 3.161 | 3.400 | 3.161 | 3.300 | 3.300 | 1,249,659 |
| 2023-09-22 | 3.150 | 3.233 | 3.100 | 3.150 | 3.150 | 754,636 |
| 2023-09-21 | 3.100 | 3.200 | 3.051 | 3.140 | 3.140 | 1,484,105 |
| 2023-09-20 | 3.150 | 3.200 | 3.000 | 3.100 | 3.100 | 989,107 |
| 2023-09-19 | 3.300 | 3.400 | 3.111 | 3.150 | 3.150 | 2,335,869 |
| 2023-09-18 | 3.250 | 3.400 | 3.200 | 3.250 | 3.250 | 731,482 |
| 2023-09-15 | 3.550 | 3.600 | 3.222 | 3.250 | 3.250 | 2,787,891 |
| 2023-09-14 | 3.550 | 3.600 | 3.500 | 3.500 | 3.500 | 344,825 |
| 2023-09-13 | 3.550 | 3.558 | 3.505 | 3.550 | 3.550 | 966,519 |
| 2023-09-12 | 3.650 | 3.700 | 3.510 | 3.540 | 3.540 | 1,261,138 |
| 2023-09-11 | 3.750 | 3.850 | 3.512 | 3.650 | 3.650 | 1,618,293 |
| 2023-09-08 | 3.750 | 3.900 | 3.650 | 3.750 | 3.750 | 1,242,417 |
| 2023-09-07 | 3.500 | 3.875 | 3.440 | 3.830 | 3.830 | 2,451,728 |
| 2023-09-06 | 3.700 | 3.800 | 3.400 | 3.500 | 3.500 | 1,934,916 |
| 2023-09-05 | 3.900 | 3.970 | 3.605 | 3.800 | 3.800 | 1,373,339 |
| 2023-09-04 | 3.900 | 3.979 | 3.800 | 3.900 | 3.900 | 1,420,903 |
| 2023-09-01 | 3.950 | 4.000 | 3.800 | 3.900 | 3.900 | 1,070,343 |
| 2023-08-31 | 3.350 | 4.000 | 3.300 | 3.950 | 3.950 | 2,467,776 |
| 2023-08-30 | 3.300 | 3.500 | 3.300 | 3.350 | 3.350 | 1,228,107 |
| 2023-08-29 | 3.422 | 3.422 | 3.200 | 3.300 | 3.300 | 2,531,720 |
| 2023-08-25 | 3.500 | 3.580 | 3.400 | 3.500 | 3.500 | 668,296 |
| 2023-08-24 | 3.500 | 3.600 | 3.366 | 3.500 | 3.500 | 947,262 |
| 2023-08-23 | 3.600 | 3.690 | 3.400 | 3.500 | 3.500 | 1,451,221 |
| 2023-08-22 | 3.700 | 3.800 | 3.500 | 3.600 | 3.600 | 1,420,592 |
| 2023-08-21 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 756,164 |
| 2023-08-18 | 3.800 | 3.880 | 3.600 | 3.700 | 3.700 | 1,168,781 |
| 2023-08-17 | 3.800 | 3.900 | 3.700 | 3.810 | 3.810 | 784,329 |
| 2023-08-16 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 683,744 |
| 2023-08-15 | 3.800 | 3.900 | 3.720 | 3.800 | 3.800 | 1,284,874 |
| 2023-08-14 | 4.000 | 4.000 | 3.600 | 3.700 | 3.700 | 6,517,479 |
| 2023-08-11 | 4.400 | 4.400 | 3.664 | 4.000 | 4.000 | 12,870,667 |
| 2023-08-10 | 4.450 | 4.754 | 4.400 | 4.700 | 4.700 | 2,679,449 |
| 2023-08-09 | 4.550 | 4.600 | 4.400 | 4.400 | 4.400 | 2,309,709 |
| 2023-08-08 | 4.650 | 4.767 | 4.500 | 4.550 | 4.550 | 1,792,548 |
| 2023-08-07 | 4.200 | 4.900 | 4.200 | 4.500 | 4.500 | 4,563,952 |
| 2023-08-04 | 4.350 | 4.400 | 4.129 | 4.200 | 4.200 | 1,861,443 |
| 2023-08-03 | 4.350 | 4.600 | 4.200 | 4.350 | 4.350 | 2,302,768 |
| 2023-08-02 | 4.500 | 4.500 | 4.200 | 4.500 | 4.500 | 1,463,525 |
| 2023-08-01 | 4.550 | 4.650 | 4.300 | 4.500 | 4.500 | 1,607,925 |
| 2023-07-31 | 4.700 | 4.800 | 4.400 | 4.550 | 4.550 | 1,529,253 |
| 2023-07-28 | 4.400 | 5.150 | 4.400 | 4.700 | 4.700 | 6,647,651 |
| 2023-07-27 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 2,423,416 |
| 2023-07-26 | 4.600 | 4.650 | 4.200 | 4.300 | 4.300 | 3,090,650 |
| 2023-07-25 | 4.775 | 4.850 | 4.511 | 4.600 | 4.600 | 1,790,394 |
| 2023-07-24 | 4.775 | 4.850 | 4.600 | 4.600 | 4.600 | 1,504,019 |
| 2023-07-21 | 4.900 | 4.980 | 4.611 | 4.700 | 4.700 | 3,292,448 |
| 2023-07-20 | 5.100 | 5.100 | 4.800 | 4.900 | 4.900 | 4,043,388 |
| 2023-07-19 | 5.000 | 5.298 | 5.000 | 5.100 | 5.100 | 2,804,868 |
| 2023-07-18 | 5.100 | 5.200 | 4.700 | 4.900 | 4.900 | 3,800,369 |
| 2023-07-17 | 5.300 | 5.500 | 5.015 | 5.100 | 5.100 | 3,493,930 |
| 2023-07-14 | 5.150 | 5.650 | 5.100 | 5.300 | 5.300 | 13,422,821 |
| 2023-07-13 | 4.250 | 5.400 | 4.200 | 5.150 | 5.150 | 12,153,505 |
| 2023-07-12 | 4.200 | 4.300 | 4.126 | 4.250 | 4.250 | 2,622,360 |
| 2023-07-11 | 4.450 | 4.488 | 4.000 | 4.200 | 4.200 | 5,570,222 |
| 2023-07-10 | 1.797 | 4.500 | 1.797 | 4.410 | 4.410 | 35,189,817 |
| 2023-07-07 | 5.750 | 6.100 | 4.600 | 4.850 | 4.850 | 23,041,180 |
| 2023-07-06 | 4.875 | 6.500 | 4.300 | 5.700 | 5.700 | 77,196,522 |
| 2023-07-05 | 3.850 | 4.000 | 3.700 | 3.900 | 3.900 | 1,544,647 |
| 2023-07-04 | 3.900 | 4.100 | 3.700 | 3.700 | 3.700 | 625,592 |
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.