Petro Matad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	1.375	1.400	1.333	1.375	1.375	4,000,347
2024-11-28	1.375	1.450	1.325	1.375	1.375	6,108,702
2024-11-27	1.468	1.468	1.300	1.375	1.375	5,472,932
2024-11-26	1.525	1.600	1.450	1.500	1.500	3,983,334
2024-11-25	1.525	1.600	1.450	1.525	1.525	6,803,893
2024-11-22	1.475	1.550	1.450	1.525	1.525	3,779,619
2024-11-21	1.425	1.550	1.400	1.475	1.475	7,686,475
2024-11-20	1.450	1.500	1.365	1.425	1.425	7,022,225
2024-11-19	1.525	1.550	1.400	1.470	1.470	15,131,937
2024-11-18	1.500	1.600	1.450	1.525	1.525	26,444,264
2024-11-15	1.650	1.700	1.400	1.600	1.600	30,257,435
2024-11-14	2.300	2.300	1.600	1.680	1.680	83,870,369
2024-11-13	2.550	2.600	2.450	2.500	2.500	3,979,223
2024-11-12	2.500	2.550	2.350	2.550	2.550	5,761,797
2024-11-11	2.500	2.700	2.468	2.500	2.500	10,087,477
2024-11-08	2.400	2.550	2.350	2.475	2.475	9,216,963
2024-11-07	2.425	2.450	2.350	2.400	2.400	4,039,040
2024-11-06	2.550	2.600	2.400	2.425	2.425	5,287,589
2024-11-05	2.418	2.750	2.418	2.550	2.550	19,852,274
2024-11-04	2.250	2.485	2.200	2.400	2.400	8,551,264
2024-11-01	2.200	2.300	2.161	2.250	2.250	6,263,321
2024-10-31	2.250	2.269	2.110	2.200	2.200	10,627,020
2024-10-30	2.250	2.300	2.200	2.250	2.250	3,013,072
2024-10-29	2.325	2.400	2.200	2.240	2.240	4,108,069
2024-10-28	2.300	2.400	2.260	2.350	2.350	6,340,324
2024-10-25	2.500	2.582	2.250	2.300	2.300	15,296,452
2024-10-24	2.375	2.468	2.353	2.400	2.400	10,324,580
2024-10-23	2.425	2.450	2.350	2.375	2.375	5,074,100
2024-10-22	2.475	2.600	2.350	2.450	2.450	21,942,925
2024-10-21	2.300	2.435	2.217	2.375	2.375	8,032,626
2024-10-18	2.350	2.350	2.267	2.300	2.300	3,942,629
2024-10-17	2.325	2.400	2.250	2.350	2.350	3,907,553
2024-10-16	2.350	2.550	2.300	2.300	2.300	4,866,532
2024-10-15	2.450	2.550	2.325	2.325	2.325	4,461,483
2024-10-14	2.450	2.550	2.320	2.420	2.420	4,690,979
2024-10-11	2.450	2.550	2.405	2.450	2.450	2,706,603
2024-10-10	2.400	2.550	2.400	2.450	2.450	5,216,391
2024-10-09	2.425	2.500	2.338	2.400	2.400	4,487,803
2024-10-08	2.565	2.565	2.319	2.450	2.450	16,669,529
2024-10-07	2.525	2.900	2.459	2.625	2.625	25,745,574
2024-10-04	2.650	2.700	2.556	2.600	2.600	7,569,977
2024-10-03	2.525	2.750	2.525	2.650	2.650	22,908,628
2024-10-02	2.260	2.550	2.260	2.500	2.500	15,175,377
2024-10-01	2.375	2.550	2.200	2.300	2.300	22,358,585
2024-09-30	2.300	2.350	2.250	2.250	2.250	5,080,161
2024-09-27	2.150	2.383	2.100	2.275	2.275	14,845,003
2024-09-26	2.150	2.200	2.100	2.150	2.150	2,807,355
2024-09-25	2.200	2.211	2.115	2.150	2.150	6,993,638
2024-09-24	2.100	2.300	2.100	2.175	2.175	13,558,703
2024-09-23	2.250	2.294	2.020	2.140	2.140	21,707,839
2024-09-20	2.225	2.300	2.225	2.225	2.225	4,423,153
2024-09-19	2.179	2.345	2.179	2.290	2.290	16,111,867
2024-09-18	2.400	2.400	2.250	2.350	2.350	3,126,826
2024-09-17	2.280	2.450	2.280	2.450	2.450	11,881,452
2024-09-16	2.300	2.400	2.200	2.275	2.275	15,067,433
2024-09-13	2.350	2.350	2.250	2.350	2.350	7,040,653
2024-09-12	2.375	2.440	2.288	2.350	2.350	8,905,411
2024-09-11	2.375	2.429	2.250	2.375	2.375	23,034,130
2024-09-10	2.475	2.500	2.330	2.400	2.400	15,289,007
2024-09-09	2.900	3.000	2.400	2.500	2.500	36,917,595

← NewerPage 9 of 22 · 1,263 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.