Petro Matad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 4.200 | 4.300 | 3.800 | 3.900 | 3.900 | 2,852,028 |
| 2023-06-30 | 3.625 | 4.300 | 3.500 | 4.200 | 4.200 | 9,872,631 |
| 2023-06-29 | 3.600 | 3.700 | 3.400 | 3.625 | 3.625 | 2,295,539 |
| 2023-06-28 | 3.850 | 4.000 | 3.500 | 3.650 | 3.650 | 1,178,686 |
| 2023-06-27 | 3.800 | 4.000 | 3.700 | 3.700 | 3.700 | 751,723 |
| 2023-06-26 | 3.900 | 3.900 | 3.610 | 3.700 | 3.700 | 1,868,314 |
| 2023-06-23 | 3.925 | 4.100 | 3.800 | 3.950 | 3.950 | 2,989,163 |
| 2023-06-22 | 3.825 | 4.000 | 3.750 | 3.950 | 3.950 | 2,502,444 |
| 2023-06-21 | 4.000 | 4.000 | 3.700 | 3.800 | 3.800 | 2,188,455 |
| 2023-06-20 | 3.950 | 4.100 | 3.806 | 3.910 | 3.910 | 3,200,207 |
| 2023-06-19 | 4.200 | 4.300 | 3.900 | 4.100 | 4.100 | 3,304,043 |
| 2023-06-16 | 4.050 | 4.232 | 4.000 | 4.200 | 4.200 | 3,191,454 |
| 2023-06-15 | 4.350 | 4.350 | 4.000 | 4.000 | 4.000 | 3,127,060 |
| 2023-06-14 | 4.900 | 4.966 | 4.258 | 4.350 | 4.350 | 16,480,714 |
| 2023-06-13 | 4.500 | 5.000 | 4.455 | 4.750 | 4.750 | 6,832,082 |
| 2023-06-12 | 4.025 | 4.600 | 3.900 | 4.480 | 4.480 | 5,875,331 |
| 2023-06-09 | 3.950 | 4.090 | 3.800 | 4.025 | 4.025 | 4,686,578 |
| 2023-06-08 | 4.125 | 4.200 | 3.900 | 3.950 | 3.950 | 3,958,193 |
| 2023-06-07 | 4.225 | 4.240 | 4.050 | 4.125 | 4.125 | 6,091,648 |
| 2023-06-06 | 4.375 | 4.400 | 4.200 | 4.225 | 4.225 | 3,238,704 |
| 2023-06-05 | 4.800 | 4.800 | 4.150 | 4.350 | 4.350 | 12,314,466 |
| 2023-06-02 | 4.910 | 4.910 | 4.700 | 4.800 | 4.800 | 1,077,493 |
| 2023-06-01 | 4.950 | 5.100 | 4.850 | 4.900 | 4.900 | 1,692,911 |
| 2023-05-31 | 4.850 | 5.080 | 4.615 | 4.950 | 4.950 | 3,927,919 |
| 2023-05-30 | 4.750 | 5.185 | 4.722 | 4.850 | 4.850 | 4,575,408 |
| 2023-05-26 | 4.750 | 4.800 | 4.600 | 4.800 | 4.800 | 2,047,410 |
| 2023-05-25 | 4.850 | 4.900 | 4.500 | 4.800 | 4.800 | 3,615,956 |
| 2023-05-24 | 4.950 | 5.000 | 4.700 | 4.700 | 4.700 | 2,754,532 |
| 2023-05-23 | 4.950 | 5.180 | 4.900 | 4.950 | 4.950 | 5,603,284 |
| 2023-05-22 | 5.700 | 5.700 | 4.600 | 4.900 | 4.900 | 56,600,202 |
| 2023-05-19 | 6.250 | 6.300 | 6.015 | 6.150 | 6.150 | 4,296,820 |
| 2023-05-18 | 6.400 | 6.500 | 6.200 | 6.240 | 6.240 | 4,786,105 |
| 2023-05-17 | 6.550 | 6.590 | 6.313 | 6.540 | 6.540 | 3,671,171 |
| 2023-05-16 | 6.700 | 7.000 | 6.500 | 6.550 | 6.550 | 2,485,819 |
| 2023-05-15 | 6.800 | 7.100 | 6.600 | 6.620 | 6.620 | 8,373,386 |
| 2023-05-12 | 6.600 | 7.100 | 6.400 | 7.100 | 7.100 | 14,059,103 |
| 2023-05-11 | 6.115 | 6.700 | 6.115 | 6.580 | 6.580 | 7,143,275 |
| 2023-05-10 | 6.450 | 6.500 | 6.000 | 6.100 | 6.100 | 5,119,495 |
| 2023-05-09 | 6.200 | 6.700 | 6.100 | 6.400 | 6.400 | 9,065,709 |
| 2023-05-05 | 5.928 | 6.500 | 5.928 | 6.250 | 6.250 | 11,928,052 |
| 2023-05-04 | 5.500 | 6.200 | 5.400 | 6.000 | 6.000 | 10,595,751 |
| 2023-05-03 | 5.500 | 5.680 | 5.300 | 5.500 | 5.500 | 4,376,589 |
| 2023-05-02 | 5.500 | 5.700 | 5.400 | 5.500 | 5.500 | 4,661,201 |
| 2023-04-28 | 5.025 | 5.598 | 5.025 | 5.100 | 5.100 | 4,166,579 |
| 2023-04-27 | 5.050 | 5.370 | 5.000 | 5.050 | 5.050 | 3,655,646 |
| 2023-04-26 | 5.450 | 5.500 | 5.000 | 5.050 | 5.050 | 5,915,612 |
| 2023-04-25 | 5.250 | 5.700 | 5.225 | 5.450 | 5.450 | 3,811,937 |
| 2023-04-24 | 5.600 | 5.800 | 5.184 | 5.260 | 5.260 | 12,635,137 |
| 2023-04-21 | 5.900 | 5.944 | 5.530 | 5.600 | 5.600 | 9,051,154 |
| 2023-04-20 | 6.100 | 6.200 | 5.722 | 5.900 | 5.900 | 8,348,470 |
| 2023-04-19 | 6.300 | 6.500 | 5.600 | 6.100 | 6.100 | 20,180,353 |
| 2023-04-18 | 5.550 | 6.500 | 5.165 | 6.300 | 6.300 | 33,872,350 |
| 2023-04-17 | 5.800 | 6.311 | 5.500 | 5.560 | 5.560 | 20,664,233 |
| 2023-04-14 | 5.350 | 5.900 | 5.200 | 5.820 | 5.820 | 14,367,001 |
| 2023-04-13 | 5.250 | 5.600 | 4.875 | 5.350 | 5.350 | 11,204,542 |
| 2023-04-12 | 5.050 | 5.680 | 5.031 | 5.200 | 5.200 | 21,431,534 |
| 2023-04-11 | 4.175 | 5.380 | 4.100 | 5.050 | 5.050 | 27,035,960 |
| 2023-04-06 | 3.975 | 4.250 | 3.960 | 4.175 | 4.175 | 8,476,383 |
| 2023-04-05 | 3.925 | 4.050 | 3.850 | 3.975 | 3.975 | 3,130,414 |
| 2023-04-04 | 4.075 | 4.250 | 3.865 | 3.925 | 3.925 | 7,697,453 |
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.