Petro Matad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 4.200 | 4.300 | 4.010 | 4.150 | 4.150 | 1,590,150 |
| 2022-04-19 | 4.100 | 4.275 | 4.100 | 4.120 | 4.120 | 1,709,944 |
| 2022-04-14 | 4.200 | 4.260 | 4.002 | 4.050 | 4.050 | 2,909,951 |
| 2022-04-13 | 4.150 | 4.400 | 4.000 | 4.200 | 4.200 | 6,135,093 |
| 2022-04-12 | 4.500 | 4.600 | 4.100 | 4.140 | 4.140 | 7,362,878 |
| 2022-04-11 | 4.500 | 4.796 | 4.500 | 4.550 | 4.550 | 7,246,188 |
| 2022-04-08 | 4.250 | 4.900 | 4.240 | 4.550 | 4.550 | 20,511,647 |
| 2022-04-07 | 4.050 | 4.300 | 4.022 | 4.250 | 4.250 | 5,852,059 |
| 2022-04-06 | 3.750 | 4.100 | 3.711 | 4.050 | 4.050 | 9,307,379 |
| 2022-04-05 | 3.800 | 3.832 | 3.650 | 3.750 | 3.750 | 3,109,247 |
| 2022-04-04 | 3.900 | 3.965 | 3.711 | 3.800 | 3.800 | 3,020,908 |
| 2022-04-01 | 3.800 | 4.000 | 3.800 | 3.900 | 3.900 | 3,003,526 |
| 2022-03-31 | 3.900 | 4.000 | 3.735 | 3.750 | 3.750 | 4,114,478 |
| 2022-03-30 | 3.900 | 4.000 | 3.850 | 3.900 | 3.900 | 1,571,040 |
| 2022-03-29 | 4.050 | 4.050 | 3.820 | 3.940 | 3.940 | 3,816,104 |
| 2022-03-28 | 3.950 | 4.100 | 3.900 | 4.050 | 4.050 | 4,689,052 |
| 2022-03-25 | 4.050 | 4.100 | 3.830 | 3.950 | 3.950 | 7,791,648 |
| 2022-03-24 | 3.950 | 4.080 | 3.800 | 4.050 | 4.050 | 2,013,889 |
| 2022-03-23 | 4.200 | 4.300 | 3.910 | 4.100 | 4.100 | 2,822,527 |
| 2022-03-22 | 4.000 | 4.290 | 3.800 | 4.200 | 4.200 | 5,440,470 |
| 2022-03-21 | 3.650 | 4.090 | 3.500 | 4.000 | 4.000 | 4,914,505 |
| 2022-03-18 | 3.450 | 3.771 | 3.300 | 3.700 | 3.700 | 2,446,753 |
| 2022-03-17 | 3.550 | 3.600 | 3.330 | 3.450 | 3.450 | 2,323,425 |
| 2022-03-16 | 3.400 | 3.700 | 3.400 | 3.400 | 3.400 | 2,899,948 |
| 2022-03-15 | 3.350 | 3.500 | 3.220 | 3.350 | 3.350 | 2,087,144 |
| 2022-03-14 | 3.450 | 3.600 | 3.200 | 3.400 | 3.400 | 8,649,551 |
| 2022-03-11 | 3.550 | 3.700 | 3.315 | 3.450 | 3.450 | 2,003,142 |
| 2022-03-10 | 3.450 | 3.744 | 3.306 | 3.550 | 3.550 | 3,608,079 |
| 2022-03-09 | 3.775 | 3.850 | 3.303 | 3.450 | 3.450 | 11,236,554 |
| 2022-03-08 | 3.775 | 3.900 | 3.600 | 3.700 | 3.700 | 4,824,438 |
| 2022-03-07 | 4.000 | 4.050 | 3.600 | 3.650 | 3.650 | 4,784,711 |
| 2022-03-04 | 4.050 | 4.100 | 3.600 | 3.900 | 3.900 | 11,369,448 |
| 2022-03-03 | 4.300 | 4.400 | 3.955 | 4.050 | 4.050 | 6,475,494 |
| 2022-03-02 | 4.400 | 4.650 | 4.200 | 4.250 | 4.250 | 5,618,484 |
| 2022-03-01 | 4.090 | 4.500 | 4.090 | 4.350 | 4.350 | 8,729,457 |
| 2022-02-28 | 3.955 | 4.450 | 3.955 | 4.050 | 4.050 | 8,330,034 |
| 2022-02-25 | 3.750 | 4.000 | 3.255 | 3.900 | 3.900 | 19,279,381 |
| 2022-02-24 | 4.450 | 4.600 | 3.915 | 4.050 | 4.050 | 9,594,139 |
| 2022-02-23 | 4.575 | 4.575 | 4.300 | 4.500 | 4.500 | 3,534,026 |
| 2022-02-22 | 4.600 | 4.700 | 4.200 | 4.575 | 4.575 | 4,254,177 |
| 2022-02-21 | 4.350 | 4.900 | 4.206 | 4.600 | 4.600 | 7,003,269 |
| 2022-02-18 | 4.500 | 4.800 | 4.145 | 4.375 | 4.375 | 6,048,953 |
| 2022-02-17 | 4.000 | 4.800 | 3.963 | 4.500 | 4.500 | 7,217,516 |
| 2022-02-16 | 3.950 | 4.180 | 3.910 | 4.000 | 4.000 | 5,730,396 |
| 2022-02-15 | 3.950 | 4.048 | 3.703 | 3.890 | 3.890 | 5,261,554 |
| 2022-02-14 | 4.325 | 4.350 | 3.903 | 4.300 | 4.300 | 7,030,591 |
| 2022-02-11 | 4.550 | 4.600 | 4.300 | 4.325 | 4.325 | 4,872,450 |
| 2022-02-10 | 4.650 | 4.997 | 4.560 | 4.590 | 4.590 | 14,122,202 |
| 2022-02-09 | 4.452 | 4.700 | 4.452 | 4.700 | 4.700 | 3,490,710 |
| 2022-02-08 | 4.750 | 5.100 | 4.413 | 4.480 | 4.480 | 14,228,350 |
| 2022-02-07 | 4.450 | 5.000 | 4.410 | 4.750 | 4.750 | 11,646,183 |
| 2022-02-04 | 4.250 | 4.600 | 4.200 | 4.450 | 4.450 | 5,550,207 |
| 2022-02-03 | 4.050 | 4.500 | 4.000 | 4.250 | 4.250 | 10,619,334 |
| 2022-02-02 | 3.875 | 4.100 | 3.870 | 4.060 | 4.060 | 4,697,047 |
| 2022-02-01 | 3.723 | 4.000 | 3.723 | 3.880 | 3.880 | 5,930,117 |
| 2022-01-31 | 3.575 | 3.840 | 3.530 | 3.700 | 3.700 | 4,969,262 |
| 2022-01-28 | 3.550 | 3.640 | 3.400 | 3.575 | 3.575 | 5,334,536 |
| 2022-01-27 | 3.650 | 3.700 | 3.510 | 3.550 | 3.550 | 2,309,417 |
| 2022-01-26 | 3.700 | 3.898 | 3.600 | 3.650 | 3.650 | 3,712,871 |
| 2022-01-25 | 3.500 | 4.100 | 3.320 | 3.700 | 3.700 | 7,532,125 |
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.