Petro Matad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.950 | 2.200 | 1.950 | 2.020 | 2.020 | 10,462,863 |
| 2025-05-22 | 1.900 | 1.990 | 1.850 | 1.950 | 1.950 | 4,091,483 |
| 2025-05-21 | 1.900 | 1.950 | 1.870 | 1.900 | 1.900 | 1,300,608 |
| 2025-05-20 | 1.900 | 1.950 | 1.850 | 1.900 | 1.900 | 1,460,902 |
| 2025-05-19 | 1.950 | 2.000 | 1.870 | 1.900 | 1.900 | 2,630,726 |
| 2025-05-16 | 1.850 | 2.035 | 1.800 | 1.950 | 1.950 | 2,683,071 |
| 2025-05-15 | 1.800 | 1.900 | 1.750 | 1.850 | 1.850 | 3,713,785 |
| 2025-05-14 | 1.800 | 1.805 | 1.770 | 1.800 | 1.800 | 2,402,218 |
| 2025-05-13 | 1.800 | 1.850 | 1.750 | 1.800 | 1.800 | 3,987,184 |
| 2025-05-12 | 1.850 | 1.900 | 1.750 | 1.800 | 1.800 | 3,752,205 |
| 2025-05-09 | 1.825 | 1.900 | 1.800 | 1.850 | 1.850 | 2,465,697 |
| 2025-05-08 | 1.800 | 1.850 | 1.750 | 1.825 | 1.825 | 1,105,328 |
| 2025-05-07 | 1.850 | 1.850 | 1.771 | 1.800 | 1.800 | 4,571,325 |
| 2025-05-06 | 1.850 | 1.900 | 1.825 | 1.900 | 1.900 | 2,592,257 |
| 2025-05-02 | 1.850 | 1.880 | 1.825 | 1.850 | 1.850 | 3,006,175 |
| 2025-05-01 | 1.875 | 1.900 | 1.800 | 1.850 | 1.850 | 5,341,371 |
| 2025-04-30 | 1.925 | 1.950 | 1.851 | 1.875 | 1.875 | 4,450,409 |
| 2025-04-29 | 1.925 | 2.000 | 1.900 | 1.925 | 1.925 | 9,921,940 |
| 2025-04-28 | 1.700 | 2.450 | 1.640 | 1.900 | 1.900 | 59,808,848 |
| 2025-04-25 | 1.575 | 1.600 | 1.551 | 1.600 | 1.600 | 2,096,041 |
| 2025-04-24 | 1.625 | 1.650 | 1.550 | 1.580 | 1.580 | 2,075,928 |
| 2025-04-23 | 1.625 | 1.700 | 1.550 | 1.625 | 1.625 | 2,757,319 |
| 2025-04-22 | 1.700 | 1.750 | 1.553 | 1.650 | 1.650 | 3,764,608 |
| 2025-04-17 | 1.650 | 1.750 | 1.650 | 1.700 | 1.700 | 3,434,994 |
| 2025-04-16 | 1.500 | 1.650 | 1.477 | 1.625 | 1.625 | 5,450,408 |
| 2025-04-15 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 3,477,135 |
| 2025-04-14 | 1.575 | 1.640 | 1.455 | 1.500 | 1.500 | 2,486,664 |
| 2025-04-11 | 1.533 | 1.630 | 1.533 | 1.575 | 1.575 | 2,081,601 |
| 2025-04-10 | 1.500 | 1.600 | 1.480 | 1.525 | 1.525 | 2,146,922 |
| 2025-04-09 | 1.575 | 1.600 | 1.450 | 1.550 | 1.550 | 4,737,237 |
| 2025-04-08 | 1.481 | 1.650 | 1.481 | 1.575 | 1.575 | 5,927,276 |
| 2025-04-07 | 1.450 | 1.500 | 1.415 | 1.475 | 1.475 | 13,801,627 |
| 2025-04-04 | 1.650 | 1.700 | 1.500 | 1.525 | 1.525 | 5,660,647 |
| 2025-04-03 | 1.800 | 1.850 | 1.650 | 1.650 | 1.650 | 2,134,297 |
| 2025-04-02 | 1.800 | 1.819 | 1.755 | 1.800 | 1.800 | 1,154,906 |
| 2025-04-01 | 1.839 | 1.839 | 1.750 | 1.800 | 1.800 | 2,534,458 |
| 2025-03-31 | 1.825 | 1.900 | 1.805 | 1.850 | 1.850 | 2,233,703 |
| 2025-03-28 | 1.875 | 1.900 | 1.800 | 1.825 | 1.825 | 4,771,605 |
| 2025-03-27 | 1.850 | 1.950 | 1.800 | 1.875 | 1.875 | 3,758,844 |
| 2025-03-26 | 1.925 | 2.000 | 1.812 | 1.850 | 1.850 | 2,913,996 |
| 2025-03-25 | 1.900 | 2.000 | 1.865 | 1.925 | 1.925 | 1,714,969 |
| 2025-03-24 | 1.900 | 2.050 | 1.850 | 1.900 | 1.900 | 11,475,631 |
| 2025-03-21 | 1.750 | 2.075 | 1.725 | 1.900 | 1.900 | 16,616,232 |
| 2025-03-20 | 1.700 | 1.800 | 1.660 | 1.750 | 1.750 | 3,308,992 |
| 2025-03-19 | 1.700 | 1.750 | 1.650 | 1.700 | 1.700 | 3,195,855 |
| 2025-03-18 | 1.475 | 1.828 | 1.450 | 1.700 | 1.700 | 19,000,011 |
| 2025-03-17 | 1.475 | 1.550 | 1.430 | 1.475 | 1.475 | 1,380,490 |
| 2025-03-14 | 1.450 | 1.550 | 1.400 | 1.475 | 1.475 | 2,084,737 |
| 2025-03-13 | 1.600 | 1.700 | 1.422 | 1.450 | 1.450 | 7,990,632 |
| 2025-03-12 | 1.575 | 1.650 | 1.550 | 1.575 | 1.575 | 2,507,782 |
| 2025-03-11 | 1.665 | 1.665 | 1.533 | 1.575 | 1.575 | 7,982,009 |
| 2025-03-10 | 1.775 | 1.800 | 1.650 | 1.675 | 1.675 | 2,929,528 |
| 2025-03-07 | 1.925 | 2.000 | 1.750 | 1.775 | 1.775 | 7,519,381 |
| 2025-03-06 | 2.500 | 2.500 | 1.700 | 1.925 | 1.925 | 43,854,741 |
| 2025-03-05 | 1.500 | 2.315 | 1.500 | 2.240 | 2.240 | 39,288,872 |
| 2025-03-04 | 1.450 | 1.530 | 1.400 | 1.500 | 1.500 | 7,164,209 |
| 2025-03-03 | 1.350 | 1.500 | 1.326 | 1.450 | 1.450 | 2,788,066 |
| 2025-02-28 | 1.325 | 1.400 | 1.300 | 1.400 | 1.400 | 2,878,009 |
| 2025-02-27 | 1.325 | 1.350 | 1.300 | 1.325 | 1.325 | 1,035,183 |
| 2025-02-26 | 1.325 | 1.335 | 1.250 | 1.325 | 1.325 | 2,493,680 |
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.