Petro Matad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.050	1.100	1.050	1.075	1.075	2,541,457
2026-07-29	1.050	1.100	1.000	1.025	1.025	4,966,873
2026-07-28	1.075	1.100	1.050	1.075	1.075	1,756,418
2026-07-27	1.100	1.150	1.050	1.075	1.075	1,241,184
2026-07-24	1.075	1.150	1.050	1.100	1.100	2,963,859
2026-07-23	1.075	1.100	1.050	1.075	1.075	486,871
2026-07-22	1.075	1.100	1.050	1.075	1.075	1,157,447
2026-07-21	1.075	1.134	1.050	1.075	1.075	1,589,081
2026-07-20	1.100	1.150	1.050	1.075	1.075	931,998
2026-07-17	1.100	1.150	1.050	1.100	1.100	875,506
2026-07-16	1.100	1.150	1.050	1.100	1.100	689,702
2026-07-15	1.100	1.200	1.050	1.100	1.100	704,620
2026-07-14	1.100	1.150	1.050	1.100	1.100	3,148,424
2026-07-13	1.075	1.095	1.050	1.075	1.075	1,388,502
2026-07-10	1.075	1.100	1.050	1.075	1.075	2,297,545
2026-07-09	1.075	1.100	1.055	1.075	1.075	1,353,302
2026-07-08	1.075	1.100	1.053	1.075	1.075	3,595,083
2026-07-07	1.100	1.150	1.050	1.075	1.075	2,971,746
2026-07-06	1.100	1.150	1.050	1.100	1.100	2,275,766
2026-07-03	1.100	1.150	1.050	1.100	1.100	4,998,715
2026-07-02	1.100	1.150	1.050	1.100	1.100	451,998
2026-07-01	1.100	1.150	1.050	1.100	1.100	4,184,751
2026-06-30	1.125	1.150	1.050	1.100	1.100	3,189,400
2026-06-29	1.125	1.150	1.100	1.125	1.125	1,026,572
2026-06-26	1.100	1.150	1.100	1.125	1.125	2,452,687
2026-06-25	1.100	1.150	1.100	1.125	1.125	5,473,716
2026-06-24	1.125	1.150	1.100	1.125	1.125	1,687,016
2026-06-23	1.150	1.200	1.100	1.150	1.150	1,248,197
2026-06-22	1.125	1.200	1.100	1.150	1.150	1,336,516
2026-06-19	1.150	1.180	1.100	1.125	1.125	3,842,826
2026-06-18	1.150	1.200	1.100	1.150	1.150	2,693,960
2026-06-17	1.150	1.200	1.100	1.150	1.150	4,599,671
2026-06-16	1.150	1.200	1.100	1.150	1.150	6,038,147
2026-06-15	1.150	1.200	1.110	1.150	1.150	1,920,832
2026-06-12	1.200	1.250	1.150	1.175	1.175	1,503,065
2026-06-11	1.250	1.300	1.180	1.195	1.195	2,155,917
2026-06-10	1.200	1.300	1.151	1.250	1.250	5,249,714
2026-06-09	1.200	1.250	1.150	1.200	1.200	1,450,067
2026-06-08	1.175	1.250	1.150	1.200	1.200	3,361,594
2026-06-05	1.175	1.200	1.150	1.175	1.175	5,429,631
2026-06-04	1.175	1.200	1.150	1.200	1.200	1,286,258
2026-06-03	1.175	1.200	1.162	1.175	1.175	1,459,167
2026-06-02	1.175	1.200	1.150	1.175	1.175	3,450,581
2026-06-01	1.175	1.200	1.150	1.175	1.175	4,044,287
2026-05-29	1.225	1.250	1.150	1.175	1.175	9,859,659
2026-05-28	1.200	1.300	1.125	1.225	1.225	15,810,313
2026-05-27	1.250	1.300	1.150	1.240	1.240	10,328,381
2026-05-26	1.300	1.300	1.200	1.250	1.250	11,313,550
2026-05-22	1.325	1.350	1.250	1.300	1.300	5,503,281
2026-05-21	1.325	1.350	1.230	1.325	1.325	12,268,918
2026-05-20	1.350	1.399	1.300	1.350	1.350	1,758,833
2026-05-19	1.375	1.390	1.300	1.350	1.350	3,078,506
2026-05-18	1.375	1.400	1.350	1.375	1.375	6,473,041
2026-05-15	1.300	1.400	1.250	1.375	1.375	12,545,298
2026-05-14	1.300	1.335	1.261	1.300	1.300	293,814
2026-05-13	1.300	1.350	1.250	1.300	1.300	2,421,538
2026-05-12	1.300	1.336	1.250	1.300	1.300	2,007,476
2026-05-11	1.300	1.350	1.250	1.250	1.250	1,824,778
2026-05-08	1.300	1.350	1.250	1.300	1.300	1,383,663
2026-05-07	1.300	1.350	1.250	1.320	1.320	589,923

← NewerPage 2 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.