Petro Matad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.350	1.373	1.250	1.300	1.300	8,872,592
2026-05-05	1.350	1.450	1.300	1.380	1.380	8,876,535
2026-05-01	1.350	1.400	1.300	1.350	1.350	3,336,219
2026-04-30	1.350	1.400	1.300	1.350	1.350	2,877,280
2026-04-29	1.375	1.400	1.300	1.350	1.350	4,438,619
2026-04-28	1.400	1.400	1.350	1.375	1.375	1,397,822
2026-04-27	1.450	1.500	1.400	1.400	1.400	3,787,296
2026-04-24	1.475	1.500	1.400	1.450	1.450	6,007,995
2026-04-23	1.350	1.500	1.300	1.475	1.475	18,337,590
2026-04-22	1.350	1.400	1.316	1.330	1.330	2,180,201
2026-04-21	1.275	1.316	1.250	1.300	1.300	838,324
2026-04-20	1.325	1.400	1.250	1.275	1.275	2,037,428
2026-04-17	1.450	1.500	1.200	1.250	1.250	12,123,612
2026-04-16	1.425	1.500	1.350	1.450	1.450	3,319,553
2026-04-15	1.425	1.500	1.350	1.425	1.425	7,336,739
2026-04-14	1.350	1.500	1.305	1.425	1.425	4,517,959
2026-04-13	1.325	1.450	1.300	1.350	1.350	3,840,316
2026-04-10	1.325	1.350	1.300	1.325	1.325	4,824,885
2026-04-09	1.250	1.353	1.150	1.305	1.305	12,888,150
2026-04-08	1.225	1.300	1.150	1.250	1.250	7,008,612
2026-04-07	1.200	1.300	1.150	1.220	1.220	3,500,126
2026-04-02	1.200	1.250	1.150	1.200	1.200	1,831,927
2026-04-01	1.250	1.300	1.173	1.200	1.200	2,877,455
2026-03-31	1.225	1.294	1.200	1.250	1.250	1,434,959
2026-03-30	1.250	1.300	1.200	1.275	1.275	3,405,534
2026-03-27	1.175	1.300	1.165	1.250	1.250	3,240,657
2026-03-26	1.150	1.300	1.100	1.175	1.175	5,960,444
2026-03-25	1.100	1.200	1.059	1.150	1.150	2,417,530
2026-03-24	1.125	1.178	1.000	1.100	1.100	8,292,722
2026-03-23	1.150	1.200	1.075	1.125	1.125	7,402,715
2026-03-20	1.250	1.300	1.100	1.150	1.150	2,296,310
2026-03-19	1.325	1.400	1.152	1.250	1.250	7,217,296
2026-03-18	1.250	1.400	1.218	1.325	1.325	7,314,289
2026-03-17	1.200	1.300	1.150	1.250	1.250	5,290,476
2026-03-16	1.225	1.250	1.130	1.130	1.130	3,406,859
2026-03-13	1.225	1.230	1.200	1.225	1.225	1,018,544
2026-03-12	1.200	1.250	1.150	1.225	1.225	4,290,291
2026-03-11	1.225	1.250	1.149	1.200	1.200	4,734,980
2026-03-10	1.350	1.350	1.200	1.225	1.225	9,509,666
2026-03-09	1.325	1.450	1.300	1.350	1.350	11,773,646
2026-03-06	1.275	1.300	1.250	1.275	1.275	1,542,572
2026-03-05	1.350	1.450	1.250	1.275	1.275	8,654,684
2026-03-04	1.300	1.450	1.200	1.350	1.350	19,305,579
2026-03-03	1.227	1.350	1.227	1.300	1.300	4,841,673
2026-03-02	1.175	1.300	1.150	1.225	1.225	18,342,847
2026-02-27	1.175	1.200	1.150	1.175	1.175	1,795,247
2026-02-26	1.175	1.200	1.150	1.175	1.175	1,689,781
2026-02-25	1.200	1.250	1.150	1.175	1.175	1,535,391
2026-02-24	1.200	1.250	1.182	1.200	1.200	12,745,471
2026-02-23	1.200	1.250	1.150	1.200	1.200	1,494,806
2026-02-20	1.225	1.250	1.150	1.200	1.200	7,200,932
2026-02-19	1.225	1.250	1.200	1.225	1.225	8,258,131
2026-02-18	1.150	1.300	1.150	1.225	1.225	31,630,234
2026-02-17	1.100	1.128	1.050	1.050	1.050	2,472,365
2026-02-16	1.125	1.150	1.050	1.150	1.150	3,695,833
2026-02-13	1.100	1.157	1.070	1.125	1.125	10,675,838
2026-02-12	1.125	1.150	1.050	1.100	1.100	13,890,861
2026-02-11	1.025	1.150	1.000	1.125	1.125	4,663,583
2026-02-10	0.975	1.062	0.950	1.025	1.025	4,073,650
2026-02-09	0.975	1.000	0.950	0.975	0.975	461,025

← NewerPage 3 of 22 · 1,269 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.