Petro Matad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.805	0.850	0.790	0.825	0.825	5,938,181
2025-08-15	0.795	0.820	0.791	0.805	0.805	2,638,685
2025-08-14	0.805	0.810	0.790	0.795	0.795	1,453,837
2025-08-13	0.805	0.820	0.794	0.805	0.805	3,073,536
2025-08-12	0.805	0.820	0.790	0.805	0.805	1,127,701
2025-08-11	0.800	0.820	0.798	0.805	0.805	5,603,647
2025-08-08	0.800	0.820	0.780	0.800	0.800	4,686,931
2025-08-07	0.785	0.820	0.780	0.800	0.800	5,431,590
2025-08-06	0.785	0.800	0.785	0.785	0.785	1,771,102
2025-08-05	0.785	0.800	0.770	0.785	0.785	4,392,639
2025-08-04	0.825	0.850	0.770	0.785	0.785	6,237,491
2025-08-01	0.780	0.839	0.780	0.825	0.825	29,882,991
2025-07-31	0.775	0.800	0.750	0.775	0.775	23,384,663
2025-07-30	0.675	0.800	0.650	0.775	0.775	16,676,340
2025-07-29	0.775	0.800	0.760	0.775	0.775	7,789,270
2025-07-28	0.775	0.800	0.750	0.775	0.775	3,872,388
2025-07-25	0.775	0.800	0.760	0.765	0.765	3,398,539
2025-07-24	0.725	0.775	0.725	0.775	0.775	27,061,287
2025-07-23	0.775	0.800	0.708	0.725	0.725	13,063,110
2025-07-22	0.775	0.800	0.755	0.770	0.770	2,519,598
2025-07-21	0.775	0.800	0.750	0.775	0.775	32,664,641
2025-07-18	0.775	0.800	0.750	0.775	0.775	5,198,746
2025-07-17	0.775	0.800	0.755	0.775	0.775	3,581,306
2025-07-16	0.800	0.810	0.750	0.775	0.775	12,291,387
2025-07-15	0.825	0.845	0.790	0.800	0.800	11,395,320
2025-07-14	0.825	0.850	0.800	0.800	0.800	19,407,939
2025-07-11	0.850	0.850	0.780	0.820	0.820	74,797,734
2025-07-10	1.175	1.200	1.050	1.100	1.100	6,859,701
2025-07-09	1.220	1.220	1.100	1.175	1.175	9,621,629
2025-07-08	1.275	1.300	1.160	1.250	1.250	1,921,794
2025-07-07	1.225	1.300	1.221	1.300	1.300	2,744,027
2025-07-04	1.275	1.325	1.210	1.325	1.325	2,838,153
2025-07-03	1.275	1.288	1.260	1.275	1.275	728,441
2025-07-02	1.275	1.300	1.250	1.275	1.275	1,013,902
2025-07-01	1.275	1.300	1.270	1.275	1.275	2,143,674
2025-06-30	1.350	1.400	1.250	1.275	1.275	6,038,519
2025-06-27	1.350	1.400	1.321	1.375	1.375	1,596,553
2025-06-26	1.225	1.400	1.150	1.350	1.350	8,501,723
2025-06-25	1.250	1.300	1.246	1.275	1.275	2,073,260
2025-06-24	1.225	1.300	1.200	1.250	1.250	3,983,209
2025-06-23	1.225	1.300	1.200	1.250	1.250	4,743,486
2025-06-20	1.275	1.300	1.250	1.275	1.275	7,087,014
2025-06-19	1.275	1.300	1.250	1.250	1.250	12,727,070
2025-06-18	1.450	1.500	1.250	1.250	1.250	21,570,645
2025-06-17	1.475	1.530	1.429	1.475	1.475	921,511
2025-06-16	1.550	1.600	1.400	1.475	1.475	3,771,724
2025-06-13	1.525	1.600	1.450	1.525	1.525	1,657,573
2025-06-12	1.473	1.473	1.400	1.425	1.425	5,105,182
2025-06-11	1.475	1.500	1.450	1.475	1.475	3,478,689
2025-06-10	1.525	1.550	1.475	1.475	1.475	6,359,618
2025-06-09	1.550	1.600	1.500	1.550	1.550	2,982,049
2025-06-06	1.525	1.600	1.500	1.550	1.550	1,158,066
2025-06-05	1.525	1.550	1.516	1.525	1.525	1,565,026
2025-06-04	1.550	1.650	1.500	1.525	1.525	6,102,405
2025-06-03	1.625	1.650	1.500	1.600	1.600	5,131,826
2025-06-02	1.675	1.700	1.600	1.625	1.625	4,594,221
2025-05-30	2.100	2.100	1.555	1.650	1.650	70,600,702
2025-05-29	2.125	2.450	2.100	2.325	2.325	18,106,023
2025-05-28	2.075	2.150	2.000	2.075	2.075	1,167,647
2025-05-27	2.075	2.150	1.900	2.075	2.075	5,103,155

← NewerPage 6 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.