Petro Matad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 2.400 | 2.415 | 2.300 | 2.300 | 2.300 | 617,928 |
| 2022-07-15 | 2.102 | 2.455 | 2.102 | 2.400 | 2.400 | 2,488,377 |
| 2022-07-14 | 2.100 | 2.175 | 2.000 | 2.100 | 2.100 | 695,270 |
| 2022-07-13 | 2.100 | 2.200 | 2.025 | 2.100 | 2.100 | 265,804 |
| 2022-07-12 | 2.100 | 2.120 | 2.011 | 2.100 | 2.100 | 770,072 |
| 2022-07-11 | 2.100 | 2.149 | 2.042 | 2.100 | 2.100 | 464,866 |
| 2022-07-08 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 1,877,011 |
| 2022-07-07 | 2.000 | 2.100 | 1.920 | 2.000 | 2.000 | 3,634,888 |
| 2022-07-06 | 2.100 | 2.195 | 2.000 | 2.050 | 2.050 | 2,470,329 |
| 2022-07-05 | 2.150 | 2.200 | 2.100 | 2.100 | 2.100 | 1,828,832 |
| 2022-07-04 | 2.250 | 2.300 | 2.100 | 2.150 | 2.150 | 1,466,358 |
| 2022-07-01 | 2.300 | 2.388 | 2.200 | 2.250 | 2.250 | 993,882 |
| 2022-06-30 | 2.600 | 2.620 | 2.301 | 2.500 | 2.500 | 1,940,105 |
| 2022-06-29 | 2.700 | 2.700 | 2.500 | 2.600 | 2.600 | 1,545,209 |
| 2022-06-28 | 2.600 | 2.735 | 2.564 | 2.700 | 2.700 | 1,318,646 |
| 2022-06-27 | 2.850 | 2.900 | 2.502 | 2.600 | 2.600 | 3,799,690 |
| 2022-06-24 | 2.900 | 3.000 | 2.748 | 2.850 | 2.850 | 1,320,634 |
| 2022-06-23 | 2.900 | 2.980 | 2.836 | 2.900 | 2.900 | 677,681 |
| 2022-06-22 | 2.950 | 2.980 | 2.800 | 2.900 | 2.900 | 308,554 |
| 2022-06-21 | 2.850 | 3.000 | 2.807 | 2.950 | 2.950 | 830,136 |
| 2022-06-20 | 2.900 | 2.915 | 2.800 | 2.850 | 2.850 | 772,781 |
| 2022-06-17 | 2.900 | 3.000 | 2.850 | 2.900 | 2.900 | 627,789 |
| 2022-06-16 | 3.000 | 3.050 | 2.880 | 2.930 | 2.930 | 849,054 |
| 2022-06-15 | 3.100 | 3.100 | 2.900 | 2.900 | 2.900 | 515,188 |
| 2022-06-14 | 3.150 | 3.170 | 3.100 | 3.150 | 3.150 | 186,481 |
| 2022-06-13 | 3.200 | 3.280 | 3.026 | 3.150 | 3.150 | 1,660,330 |
| 2022-06-10 | 2.950 | 3.300 | 2.926 | 3.250 | 3.250 | 2,860,891 |
| 2022-06-09 | 2.900 | 3.000 | 2.900 | 2.950 | 2.950 | 384,219 |
| 2022-06-08 | 2.900 | 3.000 | 2.880 | 2.900 | 2.900 | 1,123,676 |
| 2022-06-07 | 3.000 | 3.100 | 2.850 | 2.900 | 2.900 | 2,009,768 |
| 2022-06-06 | 3.100 | 3.200 | 2.850 | 3.000 | 3.000 | 2,072,439 |
| 2022-06-01 | 3.100 | 3.200 | 3.020 | 3.020 | 3.020 | 1,268,399 |
| 2022-05-31 | 3.100 | 3.170 | 3.056 | 3.100 | 3.100 | 619,793 |
| 2022-05-30 | 3.100 | 3.188 | 3.000 | 3.100 | 3.100 | 873,380 |
| 2022-05-27 | 2.950 | 3.100 | 2.900 | 3.050 | 3.050 | 1,222,481 |
| 2022-05-26 | 3.100 | 3.190 | 2.910 | 2.950 | 2.950 | 5,448,152 |
| 2022-05-25 | 3.250 | 3.278 | 3.030 | 3.100 | 3.100 | 2,189,429 |
| 2022-05-24 | 3.400 | 3.400 | 3.200 | 3.250 | 3.250 | 1,233,466 |
| 2022-05-23 | 3.100 | 3.596 | 3.020 | 3.450 | 3.450 | 4,272,570 |
| 2022-05-20 | 3.050 | 3.200 | 3.010 | 3.040 | 3.040 | 1,423,143 |
| 2022-05-19 | 3.100 | 3.200 | 3.020 | 3.050 | 3.050 | 621,534 |
| 2022-05-18 | 3.100 | 3.155 | 3.020 | 3.100 | 3.100 | 1,013,496 |
| 2022-05-17 | 3.150 | 3.170 | 3.011 | 3.100 | 3.100 | 1,566,360 |
| 2022-05-16 | 3.150 | 3.300 | 3.120 | 3.150 | 3.150 | 2,569,916 |
| 2022-05-13 | 3.100 | 3.200 | 3.011 | 3.150 | 3.150 | 1,592,031 |
| 2022-05-12 | 3.150 | 3.200 | 3.030 | 3.100 | 3.100 | 1,772,592 |
| 2022-05-11 | 3.225 | 3.350 | 3.100 | 3.150 | 3.150 | 2,501,765 |
| 2022-05-10 | 3.171 | 3.263 | 3.171 | 3.225 | 3.225 | 1,644,331 |
| 2022-05-09 | 3.550 | 3.600 | 3.100 | 3.150 | 3.150 | 9,100,699 |
| 2022-05-06 | 3.550 | 3.660 | 3.428 | 3.550 | 3.550 | 4,855,348 |
| 2022-05-05 | 3.350 | 3.896 | 3.275 | 3.575 | 3.575 | 12,844,656 |
| 2022-05-04 | 4.000 | 4.100 | 3.950 | 4.100 | 4.100 | 1,513,414 |
| 2022-05-03 | 4.200 | 4.400 | 3.830 | 4.100 | 4.100 | 6,600,358 |
| 2022-04-29 | 4.350 | 4.500 | 4.110 | 4.400 | 4.400 | 3,795,528 |
| 2022-04-28 | 4.150 | 4.500 | 4.140 | 4.320 | 4.320 | 3,925,928 |
| 2022-04-27 | 4.250 | 4.300 | 4.100 | 4.150 | 4.150 | 2,946,795 |
| 2022-04-26 | 4.350 | 4.400 | 4.200 | 4.280 | 4.280 | 2,357,101 |
| 2022-04-25 | 4.400 | 4.468 | 4.300 | 4.350 | 4.350 | 2,531,474 |
| 2022-04-22 | 4.450 | 4.600 | 4.220 | 4.400 | 4.400 | 6,945,313 |
| 2022-04-21 | 4.150 | 4.594 | 4.100 | 4.450 | 4.450 | 4,513,946 |
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.