Petro Matad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 3.875 | 4.308 | 3.801 | 4.025 | 4.025 | 13,031,488 |
| 2023-03-31 | 3.800 | 4.100 | 3.704 | 3.900 | 3.900 | 4,366,422 |
| 2023-03-30 | 3.525 | 3.800 | 3.450 | 3.800 | 3.800 | 2,855,892 |
| 2023-03-29 | 3.550 | 3.600 | 3.400 | 3.525 | 3.525 | 4,910,968 |
| 2023-03-28 | 3.610 | 3.610 | 3.500 | 3.550 | 3.550 | 3,590,525 |
| 2023-03-27 | 3.725 | 3.800 | 3.550 | 3.700 | 3.700 | 3,716,429 |
| 2023-03-24 | 3.825 | 3.830 | 3.525 | 3.800 | 3.800 | 5,749,164 |
| 2023-03-23 | 3.850 | 3.900 | 3.750 | 3.770 | 3.770 | 1,751,206 |
| 2023-03-22 | 3.950 | 3.980 | 3.765 | 3.850 | 3.850 | 5,150,546 |
| 2023-03-21 | 4.000 | 4.200 | 3.900 | 3.950 | 3.950 | 1,896,577 |
| 2023-03-20 | 4.050 | 4.170 | 3.811 | 4.000 | 4.000 | 3,971,555 |
| 2023-03-17 | 3.975 | 4.378 | 3.928 | 4.050 | 4.050 | 9,212,730 |
| 2023-03-16 | 3.850 | 4.000 | 3.787 | 3.900 | 3.900 | 3,206,685 |
| 2023-03-15 | 4.150 | 4.180 | 3.620 | 3.850 | 3.850 | 6,777,068 |
| 2023-03-14 | 4.050 | 4.200 | 3.800 | 4.150 | 4.150 | 4,639,066 |
| 2023-03-13 | 4.100 | 4.240 | 4.000 | 4.050 | 4.050 | 4,343,762 |
| 2023-03-10 | 4.150 | 4.197 | 3.900 | 4.050 | 4.050 | 8,276,081 |
| 2023-03-09 | 4.325 | 4.350 | 4.035 | 4.175 | 4.175 | 9,400,771 |
| 2023-03-08 | 4.100 | 4.571 | 4.055 | 4.300 | 4.300 | 23,398,318 |
| 2023-03-07 | 3.975 | 4.275 | 3.865 | 4.100 | 4.100 | 12,243,200 |
| 2023-03-06 | 3.700 | 4.100 | 3.700 | 4.000 | 4.000 | 21,016,560 |
| 2023-03-03 | 3.398 | 3.850 | 3.398 | 3.700 | 3.700 | 34,408,100 |
| 2023-03-02 | 3.100 | 3.400 | 3.062 | 3.375 | 3.375 | 7,870,550 |
| 2023-03-01 | 3.100 | 3.150 | 3.000 | 3.100 | 3.100 | 5,683,587 |
| 2023-02-28 | 3.100 | 3.122 | 3.050 | 3.100 | 3.100 | 3,737,310 |
| 2023-02-27 | 3.100 | 3.125 | 3.029 | 3.100 | 3.100 | 5,626,264 |
| 2023-02-24 | 3.000 | 3.135 | 3.000 | 3.100 | 3.100 | 7,438,541 |
| 2023-02-23 | 3.050 | 3.058 | 2.950 | 3.000 | 3.000 | 2,950,839 |
| 2023-02-22 | 3.150 | 3.164 | 2.960 | 3.080 | 3.080 | 8,526,501 |
| 2023-02-21 | 3.150 | 3.250 | 3.100 | 3.150 | 3.150 | 5,038,771 |
| 2023-02-20 | 3.025 | 3.240 | 2.966 | 3.150 | 3.150 | 12,094,146 |
| 2023-02-17 | 2.975 | 3.100 | 2.845 | 3.025 | 3.025 | 5,271,311 |
| 2023-02-16 | 2.950 | 3.100 | 2.900 | 2.990 | 2.990 | 6,508,831 |
| 2023-02-15 | 2.875 | 3.000 | 2.800 | 2.980 | 2.980 | 4,362,936 |
| 2023-02-14 | 2.800 | 3.088 | 2.800 | 2.870 | 2.870 | 22,188,615 |
| 2023-02-13 | 3.100 | 3.150 | 2.950 | 3.130 | 3.130 | 12,784,244 |
| 2023-02-10 | 3.050 | 3.113 | 3.000 | 3.075 | 3.075 | 8,471,434 |
| 2023-02-09 | 3.125 | 3.200 | 2.994 | 3.080 | 3.080 | 26,354,953 |
| 2023-02-08 | 2.850 | 3.250 | 2.730 | 3.200 | 3.200 | 40,054,763 |
| 2023-02-07 | 2.875 | 2.950 | 2.850 | 2.860 | 2.860 | 9,699,137 |
| 2023-02-06 | 2.825 | 3.090 | 2.800 | 2.880 | 2.880 | 39,281,310 |
| 2023-02-03 | 2.675 | 2.900 | 2.500 | 2.840 | 2.840 | 139,013,634 |
| 2023-02-02 | 4.050 | 4.200 | 3.930 | 4.100 | 4.100 | 1,156,529 |
| 2023-02-01 | 4.250 | 4.400 | 4.000 | 4.100 | 4.100 | 3,655,889 |
| 2023-01-31 | 4.050 | 4.480 | 4.030 | 4.300 | 4.300 | 3,605,094 |
| 2023-01-30 | 3.950 | 4.100 | 3.900 | 4.100 | 4.100 | 2,206,070 |
| 2023-01-27 | 4.200 | 4.200 | 3.800 | 4.000 | 4.000 | 4,776,194 |
| 2023-01-26 | 4.350 | 4.500 | 4.005 | 4.200 | 4.200 | 3,073,296 |
| 2023-01-25 | 4.450 | 4.490 | 4.300 | 4.400 | 4.400 | 3,543,413 |
| 2023-01-24 | 4.750 | 4.750 | 4.410 | 4.500 | 4.500 | 3,786,544 |
| 2023-01-23 | 4.950 | 5.000 | 4.700 | 4.750 | 4.750 | 2,431,613 |
| 2023-01-20 | 4.950 | 5.100 | 4.840 | 4.950 | 4.950 | 1,541,717 |
| 2023-01-19 | 4.900 | 5.000 | 4.800 | 4.950 | 4.950 | 1,000,262 |
| 2023-01-18 | 5.050 | 5.200 | 4.810 | 4.900 | 4.900 | 3,995,639 |
| 2023-01-17 | 4.950 | 5.150 | 4.915 | 5.000 | 5.000 | 1,650,696 |
| 2023-01-16 | 5.050 | 5.100 | 4.700 | 5.000 | 5.000 | 3,749,314 |
| 2023-01-13 | 5.000 | 5.200 | 4.900 | 5.000 | 5.000 | 2,927,722 |
| 2023-01-12 | 4.800 | 5.090 | 4.620 | 5.000 | 5.000 | 2,218,443 |
| 2023-01-11 | 4.850 | 4.875 | 4.500 | 4.700 | 4.700 | 1,850,957 |
| 2023-01-10 | 4.950 | 5.140 | 4.500 | 4.850 | 4.850 | 7,495,119 |
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.