Petro Matad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.975	1.040	0.968	0.975	0.975	2,747,531
2026-02-05	0.975	1.000	0.956	1.000	1.000	1,141,834
2026-02-04	0.975	1.000	0.920	0.975	0.975	15,223,757
2026-02-03	1.000	1.050	0.950	1.030	1.030	9,988,023
2026-02-02	1.025	1.050	1.000	1.025	1.025	8,493,656
2026-01-30	1.050	1.100	1.000	1.025	1.025	9,913,006
2026-01-29	1.075	1.100	1.000	1.050	1.050	12,654,681
2026-01-28	1.125	1.150	1.050	1.080	1.080	11,296,258
2026-01-27	1.125	1.150	1.100	1.125	1.125	3,484,319
2026-01-26	1.225	1.250	1.100	1.125	1.125	7,792,093
2026-01-23	1.250	1.270	1.161	1.225	1.225	2,527,279
2026-01-22	1.200	1.270	1.177	1.250	1.250	2,776,295
2026-01-21	1.175	1.250	1.150	1.200	1.200	4,155,004
2026-01-20	1.125	1.200	1.050	1.175	1.175	5,383,397
2026-01-19	1.150	1.250	1.075	1.125	1.125	8,297,106
2026-01-16	1.125	1.200	1.100	1.150	1.150	4,473,227
2026-01-15	1.175	1.200	1.100	1.125	1.125	4,382,136
2026-01-14	1.175	1.200	1.150	1.175	1.175	656,747
2026-01-13	1.250	1.257	1.150	1.175	1.175	21,462,117
2026-01-12	1.200	1.290	1.150	1.250	1.250	2,720,836
2026-01-09	1.200	1.250	1.168	1.200	1.200	2,229,795
2026-01-08	1.200	1.300	1.150	1.200	1.200	5,772,413
2026-01-07	1.100	1.280	1.100	1.200	1.200	6,318,097
2026-01-06	1.025	1.150	1.000	1.100	1.100	9,944,214
2026-01-05	1.100	1.150	1.000	1.025	1.025	4,896,444
2026-01-02	1.075	1.150	1.000	1.100	1.100	860,687
2025-12-31	1.075	1.150	1.000	1.075	1.075	440,427
2025-12-30	1.075	1.150	1.000	1.075	1.075	1,193,173
2025-12-29	1.050	1.100	1.000	1.075	1.075	2,048,767
2025-12-24	1.050	1.100	1.000	1.050	1.050	641,478
2025-12-23	1.050	1.100	1.000	1.050	1.050	2,155,846
2025-12-22	1.050	1.088	1.000	1.050	1.050	1,338,943
2025-12-19	1.025	1.100	0.950	1.050	1.050	5,112,414
2025-12-18	1.075	1.100	1.000	1.025	1.025	7,274,331
2025-12-17	1.125	1.150	0.995	1.075	1.075	18,813,985
2025-12-16	1.300	1.350	1.100	1.125	1.125	12,760,863
2025-12-15	1.250	1.390	1.247	1.300	1.300	12,086,837
2025-12-12	1.350	1.440	1.200	1.250	1.250	36,344,336
2025-12-11	1.150	1.350	1.100	1.300	1.300	36,297,719
2025-12-10	0.925	1.220	0.900	1.150	1.150	31,491,594
2025-12-09	0.925	0.950	0.900	0.900	0.900	7,915,876
2025-12-08	0.925	0.950	0.900	0.925	0.925	3,759,978
2025-12-05	0.925	0.950	0.900	0.925	0.925	4,871,304
2025-12-04	0.925	0.950	0.900	0.925	0.925	2,864,641
2025-12-03	0.925	0.950	0.907	0.925	0.925	2,593,786
2025-12-02	0.935	0.950	0.900	0.925	0.925	3,309,787
2025-12-01	0.935	0.950	0.900	0.935	0.935	6,451,213
2025-11-28	0.935	0.950	0.935	0.935	0.935	6,423,189
2025-11-27	0.925	0.950	0.900	0.935	0.935	4,518,154
2025-11-26	0.975	1.000	0.900	0.950	0.950	1,701,342
2025-11-25	0.950	1.000	0.950	0.975	0.975	4,902,922
2025-11-24	1.025	1.050	0.925	0.925	0.925	16,088,314
2025-11-21	1.025	1.050	1.022	1.025	1.025	2,872,844
2025-11-20	1.025	1.050	1.000	1.025	1.025	1,978,612
2025-11-19	1.025	1.100	1.025	1.025	1.025	6,581,781
2025-11-18	1.075	1.100	1.022	1.025	1.025	9,529,139
2025-11-17	1.100	1.150	1.050	1.075	1.075	4,969,681
2025-11-14	1.075	1.100	1.058	1.075	1.075	1,769,916
2025-11-13	1.075	1.150	1.050	1.050	1.050	17,474,006
2025-11-12	1.125	1.150	1.050	1.075	1.075	2,730,906

← NewerPage 4 of 5 · 252 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.