Petro Matad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.125	1.165	1.055	1.125	1.125	9,265,398
2025-11-10	1.175	1.200	1.125	1.140	1.140	16,203,015
2025-11-07	1.225	1.230	1.175	1.175	1.175	5,320,068
2025-11-06	1.225	1.260	1.200	1.225	1.225	16,298,983
2025-11-05	1.500	1.640	1.150	1.225	1.225	73,831,607
2025-11-04	1.575	1.650	1.550	1.575	1.575	5,677,422
2025-11-03	1.550	1.625	1.533	1.575	1.575	9,691,195
2025-10-31	1.525	1.600	1.500	1.550	1.550	4,748,875
2025-10-30	1.575	1.600	1.500	1.525	1.525	7,258,361
2025-10-29	1.638	1.675	1.500	1.575	1.575	14,965,886
2025-10-28	1.475	1.650	1.450	1.610	1.610	16,209,813
2025-10-27	1.550	1.651	1.400	1.475	1.475	50,536,469
2025-10-24	1.425	1.600	1.400	1.575	1.575	26,629,929
2025-10-23	1.400	1.506	1.350	1.425	1.425	35,732,923
2025-10-22	1.325	1.400	1.300	1.375	1.375	32,691,988
2025-10-21	1.225	1.353	1.200	1.300	1.300	20,267,486
2025-10-20	1.225	1.258	1.200	1.225	1.225	11,553,778
2025-10-17	1.250	1.300	1.200	1.225	1.225	13,154,155
2025-10-16	1.225	1.300	1.150	1.255	1.255	19,344,812
2025-10-15	1.175	1.300	1.150	1.240	1.240	52,097,710
2025-10-14	1.075	1.200	1.050	1.180	1.180	63,178,365
2025-10-13	0.975	1.100	0.975	1.075	1.075	25,243,236
2025-10-10	1.075	1.150	0.962	1.000	1.000	33,785,050
2025-10-09	0.900	1.200	0.900	1.075	1.075	175,013,855
2025-10-08	0.779	0.840	0.779	0.825	0.825	24,488,359
2025-10-07	0.765	0.780	0.750	0.780	0.780	13,646,116
2025-10-06	0.745	0.780	0.740	0.750	0.750	11,424,243
2025-10-03	0.730	0.750	0.710	0.745	0.745	6,735,739
2025-10-02	0.720	0.730	0.710	0.730	0.730	7,314,828
2025-10-01	0.730	0.750	0.710	0.720	0.720	5,694,379
2025-09-30	0.720	0.750	0.670	0.730	0.730	20,083,597
2025-09-29	0.745	0.750	0.710	0.710	0.710	19,222,555
2025-09-26	0.755	0.770	0.700	0.730	0.730	23,859,709
2025-09-25	0.755	0.760	0.750	0.755	0.755	5,255,542
2025-09-24	0.765	0.800	0.720	0.755	0.755	10,790,363
2025-09-23	0.795	0.820	0.790	0.805	0.805	2,195,204
2025-09-22	0.800	0.800	0.790	0.800	0.800	2,902,246
2025-09-19	0.810	0.820	0.800	0.810	0.810	4,512,916
2025-09-18	0.795	0.820	0.790	0.810	0.810	4,954,937
2025-09-17	0.795	0.805	0.790	0.795	0.795	1,080,110
2025-09-16	0.815	0.830	0.790	0.795	0.795	2,917,684
2025-09-15	0.795	0.830	0.790	0.815	0.815	26,581,467
2025-09-12	0.825	0.850	0.790	0.800	0.800	9,179,191
2025-09-11	0.825	0.850	0.800	0.825	0.825	7,754,931
2025-09-10	0.825	0.850	0.800	0.825	0.825	5,653,072
2025-09-09	0.840	0.850	0.800	0.830	0.830	18,925,827
2025-09-08	0.840	0.860	0.825	0.840	0.840	4,664,598
2025-09-05	0.830	0.850	0.820	0.840	0.840	5,021,219
2025-09-04	0.825	0.840	0.800	0.830	0.830	9,088,586
2025-09-03	0.825	0.840	0.811	0.825	0.825	8,372,245
2025-09-02	0.825	0.840	0.810	0.825	0.825	1,121,291
2025-09-01	0.825	0.840	0.810	0.825	0.825	1,503,245
2025-08-29	0.815	0.850	0.800	0.825	0.825	5,887,865
2025-08-28	0.830	0.840	0.800	0.840	0.840	3,142,698
2025-08-27	0.825	0.830	0.800	0.820	0.820	2,865,270
2025-08-26	0.830	0.850	0.820	0.820	0.820	9,017,432
2025-08-22	0.825	0.830	0.800	0.810	0.810	3,475,920
2025-08-21	0.835	0.850	0.780	0.825	0.825	6,924,023
2025-08-20	0.835	0.850	0.821	0.835	0.835	10,500,241
2025-08-19	0.825	0.850	0.802	0.835	0.835	22,523,378

← NewerPage 5 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.