Petro Matad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	2.325	2.325	2.265	2.325	2.325	486,139
2022-10-11	2.425	2.425	2.350	2.425	2.425	108,603
2022-10-10	2.425	2.500	2.350	2.425	2.425	15,436
2022-10-07	2.425	2.470	2.350	2.425	2.425	840,046
2022-10-06	2.400	2.440	2.352	2.425	2.425	983,870
2022-10-05	2.375	2.480	2.350	2.400	2.400	1,188,601
2022-10-04	2.228	2.400	2.228	2.375	2.375	1,917,593
2022-10-03	2.225	2.240	2.200	2.225	2.225	1,009,185
2022-09-30	2.300	2.300	2.160	2.240	2.240	1,319,618
2022-09-29	2.350	2.360	2.300	2.350	2.350	335,941
2022-09-28	2.350	2.380	2.300	2.350	2.350	724,390
2022-09-27	2.350	2.400	2.302	2.350	2.350	471,380
2022-09-26	2.300	2.350	2.277	2.350	2.350	2,275,559
2022-09-23	2.260	2.400	2.260	2.300	2.300	1,394,712
2022-09-22	2.100	2.350	1.880	2.250	2.250	10,005,548
2022-09-21	2.600	2.600	2.510	2.600	2.600	195,916
2022-09-20	2.700	2.800	2.600	2.600	2.600	453,382
2022-09-16	2.700	2.700	2.600	2.700	2.700	721,429
2022-09-15	2.736	2.736	2.675	2.700	2.700	599,501
2022-09-14	2.950	2.954	2.700	2.800	2.800	711,265
2022-09-13	3.000	3.000	2.900	2.950	2.950	379,076
2022-09-12	2.950	3.030	2.900	3.000	3.000	662,870
2022-09-09	2.975	2.993	2.920	2.950	2.950	488,629
2022-09-08	3.000	3.100	2.930	2.975	2.975	1,121,464
2022-09-07	2.825	3.050	2.805	3.000	3.000	1,219,711
2022-09-06	2.825	2.845	2.800	2.825	2.825	453,720
2022-09-05	2.800	2.850	2.800	2.825	2.825	812,516
2022-09-02	2.800	2.850	2.750	2.800	2.800	289,489
2022-09-01	2.825	2.850	2.711	2.800	2.800	750,101
2022-08-31	3.020	3.020	2.800	2.825	2.825	2,110,409
2022-08-30	2.640	3.150	2.640	3.025	3.025	9,934,353
2022-08-26	2.400	2.662	2.300	2.575	2.575	2,828,016
2022-08-25	2.400	2.500	2.320	2.400	2.400	761,513
2022-08-24	2.400	2.400	2.300	2.400	2.400	616,958
2022-08-23	2.400	2.400	2.362	2.400	2.400	284,519
2022-08-22	2.500	2.600	2.350	2.400	2.400	744,794
2022-08-19	2.500	2.520	2.400	2.430	2.430	528,602
2022-08-18	2.500	2.500	2.500	2.500	2.500	100,000
2022-08-17	2.500	2.517	2.432	2.500	2.500	370,559
2022-08-16	2.500	2.560	2.400	2.500	2.500	1,341,681
2022-08-15	2.350	2.500	2.260	2.500	2.500	2,586,616
2022-08-12	2.250	2.420	2.210	2.350	2.350	2,749,041
2022-08-11	2.232	2.290	2.232	2.250	2.250	1,162,007
2022-08-10	2.250	2.250	2.160	2.200	2.200	858,562
2022-08-09	2.288	2.288	2.200	2.250	2.250	1,014,046
2022-08-08	2.300	2.380	2.204	2.300	2.300	2,557,243
2022-08-05	2.200	2.330	2.100	2.300	2.300	1,884,053
2022-08-04	2.150	2.300	2.130	2.200	2.200	766,585
2022-08-03	2.200	2.200	2.120	2.150	2.150	764,899
2022-08-02	2.300	2.400	2.200	2.200	2.200	1,776,748
2022-08-01	2.300	2.300	2.111	2.300	2.300	2,516,906
2022-07-29	2.150	2.250	2.102	2.150	2.150	2,131,028
2022-07-28	2.250	2.265	2.100	2.150	2.150	604,963
2022-07-27	2.300	2.318	2.215	2.250	2.250	119,975
2022-07-26	2.350	2.420	2.220	2.300	2.300	72,089
2022-07-25	2.250	2.380	2.213	2.350	2.350	411,254
2022-07-22	2.200	2.354	2.172	2.250	2.250	359,228
2022-07-21	2.200	2.300	2.131	2.200	2.200	482,612
2022-07-20	2.300	2.300	2.200	2.250	2.250	349,118
2022-07-19	2.300	2.400	2.220	2.300	2.300	565,191

← NewerPage 18 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.