Petro Matad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.325 | 1.350 | 1.250 | 1.300 | 1.300 | 1,163,094 |
| 2025-02-24 | 1.325 | 1.350 | 1.300 | 1.300 | 1.300 | 1,292,313 |
| 2025-02-21 | 1.325 | 1.380 | 1.270 | 1.300 | 1.300 | 2,444,917 |
| 2025-02-20 | 1.325 | 1.330 | 1.305 | 1.325 | 1.325 | 2,570,761 |
| 2025-02-19 | 1.325 | 1.350 | 1.300 | 1.325 | 1.325 | 1,796,109 |
| 2025-02-18 | 1.325 | 1.350 | 1.300 | 1.325 | 1.325 | 1,583,867 |
| 2025-02-17 | 1.375 | 1.400 | 1.300 | 1.325 | 1.325 | 1,374,561 |
| 2025-02-14 | 1.500 | 1.508 | 1.310 | 1.430 | 1.430 | 7,320,360 |
| 2025-02-13 | 1.575 | 1.600 | 1.481 | 1.500 | 1.500 | 4,665,116 |
| 2025-02-12 | 1.400 | 1.600 | 1.386 | 1.575 | 1.575 | 12,615,185 |
| 2025-02-11 | 1.375 | 1.450 | 1.370 | 1.450 | 1.450 | 2,091,106 |
| 2025-02-10 | 1.325 | 1.400 | 1.250 | 1.350 | 1.350 | 1,817,758 |
| 2025-02-07 | 1.250 | 1.400 | 1.200 | 1.325 | 1.325 | 4,721,659 |
| 2025-02-06 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 3,085,899 |
| 2025-02-05 | 1.375 | 1.450 | 1.210 | 1.300 | 1.300 | 6,881,200 |
| 2025-02-04 | 1.275 | 1.300 | 1.171 | 1.275 | 1.275 | 7,403,324 |
| 2025-02-03 | 1.300 | 1.310 | 1.250 | 1.275 | 1.275 | 4,051,657 |
| 2025-01-31 | 1.300 | 1.325 | 1.278 | 1.300 | 1.300 | 1,223,097 |
| 2025-01-30 | 1.325 | 1.375 | 1.270 | 1.300 | 1.300 | 4,854,904 |
| 2025-01-29 | 1.375 | 1.400 | 1.300 | 1.325 | 1.325 | 3,710,985 |
| 2025-01-28 | 1.375 | 1.400 | 1.300 | 1.375 | 1.375 | 3,804,993 |
| 2025-01-27 | 1.374 | 1.374 | 1.350 | 1.350 | 1.350 | 2,352,798 |
| 2025-01-24 | 1.400 | 1.450 | 1.332 | 1.375 | 1.375 | 2,555,802 |
| 2025-01-23 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 989,446 |
| 2025-01-22 | 1.400 | 1.450 | 1.376 | 1.400 | 1.400 | 968,668 |
| 2025-01-21 | 1.350 | 1.425 | 1.350 | 1.400 | 1.400 | 10,911,468 |
| 2025-01-20 | 1.375 | 1.400 | 1.336 | 1.375 | 1.375 | 3,523,559 |
| 2025-01-17 | 1.375 | 1.440 | 1.350 | 1.375 | 1.375 | 5,936,137 |
| 2025-01-16 | 1.625 | 1.750 | 1.340 | 1.400 | 1.400 | 14,374,807 |
| 2025-01-15 | 1.500 | 1.550 | 1.401 | 1.450 | 1.450 | 2,067,518 |
| 2025-01-14 | 1.550 | 1.600 | 1.455 | 1.500 | 1.500 | 3,056,886 |
| 2025-01-13 | 1.575 | 1.650 | 1.503 | 1.550 | 1.550 | 1,220,085 |
| 2025-01-10 | 1.600 | 1.650 | 1.558 | 1.575 | 1.575 | 1,305,315 |
| 2025-01-09 | 1.550 | 1.650 | 1.533 | 1.600 | 1.600 | 1,578,607 |
| 2025-01-08 | 1.550 | 1.600 | 1.546 | 1.550 | 1.550 | 478,911 |
| 2025-01-07 | 1.600 | 1.650 | 1.550 | 1.550 | 1.550 | 1,452,897 |
| 2025-01-06 | 1.525 | 1.650 | 1.500 | 1.600 | 1.600 | 5,974,319 |
| 2025-01-03 | 1.500 | 1.550 | 1.425 | 1.500 | 1.500 | 4,909,256 |
| 2025-01-02 | 1.525 | 1.550 | 1.450 | 1.500 | 1.500 | 1,815,741 |
| 2024-12-31 | 1.525 | 1.590 | 1.496 | 1.525 | 1.525 | 324,888 |
| 2024-12-30 | 1.500 | 1.600 | 1.450 | 1.525 | 1.525 | 1,140,845 |
| 2024-12-27 | 1.475 | 1.590 | 1.450 | 1.500 | 1.500 | 4,604,585 |
| 2024-12-24 | 1.475 | 1.500 | 1.420 | 1.475 | 1.475 | 716,861 |
| 2024-12-23 | 1.475 | 1.500 | 1.420 | 1.475 | 1.475 | 1,414,660 |
| 2024-12-20 | 1.550 | 1.600 | 1.450 | 1.475 | 1.475 | 1,342,151 |
| 2024-12-19 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 1,112,404 |
| 2024-12-18 | 1.500 | 1.630 | 1.450 | 1.600 | 1.600 | 4,865,064 |
| 2024-12-17 | 1.500 | 1.533 | 1.477 | 1.500 | 1.500 | 2,013,314 |
| 2024-12-16 | 1.475 | 1.550 | 1.450 | 1.500 | 1.500 | 2,602,187 |
| 2024-12-13 | 1.525 | 1.600 | 1.450 | 1.500 | 1.500 | 3,867,823 |
| 2024-12-12 | 1.475 | 1.600 | 1.450 | 1.525 | 1.525 | 4,066,964 |
| 2024-12-11 | 1.550 | 1.600 | 1.466 | 1.475 | 1.475 | 5,847,018 |
| 2024-12-10 | 1.625 | 1.665 | 1.520 | 1.550 | 1.550 | 4,784,898 |
| 2024-12-09 | 1.650 | 1.750 | 1.600 | 1.625 | 1.625 | 7,855,891 |
| 2024-12-06 | 1.480 | 1.700 | 1.480 | 1.700 | 1.700 | 18,053,823 |
| 2024-12-05 | 1.350 | 1.500 | 1.350 | 1.500 | 1.500 | 5,201,527 |
| 2024-12-04 | 1.350 | 1.400 | 1.326 | 1.370 | 1.370 | 2,769,266 |
| 2024-12-03 | 1.350 | 1.450 | 1.300 | 1.350 | 1.350 | 4,656,443 |
| 2024-12-02 | 1.375 | 1.400 | 1.341 | 1.400 | 1.400 | 7,840,636 |
| 2024-11-29 | 1.375 | 1.400 | 1.333 | 1.375 | 1.375 | 4,000,347 |
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.