Petro Matad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.850	0.850	0.810	0.825	0.825	5,805,495
2026-10-22	0.870	0.900	0.800	0.825	0.825	1,476,010
2026-10-21	0.850	0.900	0.800	0.900	0.900	2,699,858
2026-10-20	0.970	0.983	0.825	0.825	0.825	35,474,321
2026-10-19	0.950	1.100	0.931	0.975	0.975	36,833,503
2026-10-16	0.871	0.920	0.831	0.875	0.875	2,811,269
2026-10-15	0.850	0.900	0.800	0.850	0.850	3,361,387
2026-10-14	0.800	0.900	0.779	0.850	0.850	9,638,480
2026-10-13	0.800	0.850	0.800	0.800	0.800	271,756
2026-10-12	0.825	0.850	0.800	0.800	0.800	5,911,663
2026-10-09	0.850	0.900	0.800	0.825	0.825	12,231,724
2026-10-08	0.850	0.900	0.831	0.850	0.850	263,954
2026-10-07	0.825	0.900	0.800	0.850	0.850	876,600
2026-10-06	0.825	0.850	0.810	0.825	0.825	1,512,420
2026-10-05	0.825	0.900	0.820	0.825	0.825	1,321,039
2026-10-02	0.825	0.850	0.810	0.825	0.825	1,339,661
2026-10-01	0.875	0.900	0.800	0.825	0.825	20,661,843
2026-09-30	0.875	0.900	0.850	0.875	0.875	1,078,056
2026-09-29	0.850	0.900	0.810	0.810	0.810	7,176,875
2026-09-28	0.850	1.000	0.800	0.850	0.850	24,744,333
2026-09-25	0.850	0.900	0.800	0.900	0.900	6,184,672
2026-09-24	0.925	0.950	0.820	0.850	0.850	4,099,438
2026-09-23	0.950	1.000	0.900	0.925	0.925	2,606,174
2026-09-22	0.800	1.050	0.700	1.000	1.000	22,123,765
2026-09-21	1.025	1.205	0.950	1.205	1.205	11,439,962
2026-09-18	1.050	1.100	1.000	1.025	1.025	1,914,981
2026-09-17	1.050	1.100	1.020	1.020	1.020	1,746,143
2026-09-16	1.050	1.080	1.001	1.050	1.050	338,904
2026-09-15	1.025	1.100	0.950	1.050	1.050	3,931,005
2026-09-14	1.025	1.100	0.950	1.025	1.025	2,284,091
2026-09-11	1.050	1.100	1.000	1.025	1.025	2,226,479
2026-09-10	1.050	1.100	0.960	1.050	1.050	1,354,592
2026-09-09	1.050	1.100	1.000	1.050	1.050	409,580
2026-09-08	1.025	1.100	0.950	1.050	1.050	3,893,551
2026-09-07	1.050	1.100	0.950	1.025	1.025	1,551,234
2026-09-04	1.050	1.100	1.017	1.050	1.050	476,578
2026-09-03	1.050	1.100	1.000	1.050	1.050	992,268
2026-09-02	1.025	1.100	1.000	1.050	1.050	2,338,955
2026-09-01	1.025	1.100	0.950	1.025	1.025	2,271,920
2026-08-28	1.075	1.100	1.000	1.025	1.025	5,482,235
2026-08-27	1.025	1.100	1.025	1.075	1.075	1,630,325
2026-08-26	1.000	1.050	1.000	1.025	1.025	903,656
2026-08-25	1.025	1.050	0.950	1.000	1.000	3,644,784
2026-08-24	1.000	1.050	0.955	1.025	1.025	1,184,529
2026-08-21	1.000	1.050	0.950	1.000	1.000	1,068,411
2026-08-20	1.000	1.050	0.950	1.000	1.000	1,255,681
2026-08-19	1.025	1.050	0.987	1.025	1.025	1,480,147
2026-08-18	1.025	1.050	0.980	1.025	1.025	7,998,781
2026-08-17	1.025	1.050	1.000	1.025	1.025	4,171,839
2026-08-14	1.025	1.050	1.000	1.025	1.025	1,249,029
2026-08-13	1.100	1.150	0.963	1.025	1.025	8,833,945
2026-08-12	1.050	1.100	1.000	1.050	1.050	2,662,909
2026-08-11	1.075	1.100	1.000	1.050	1.050	2,270,212
2026-08-10	1.075	1.100	1.030	1.030	1.030	2,558,953
2026-08-07	1.075	1.100	1.050	1.075	1.075	1,486,297
2026-08-06	1.075	1.100	1.050	1.075	1.075	1,064,878
2026-08-05	1.075	1.102	1.053	1.075	1.075	2,819,633
2026-08-04	1.000	1.100	1.000	1.075	1.075	8,949,749
2026-08-03	1.000	1.050	0.950	1.000	1.000	4,318,974
2026-07-31	1.075	1.100	0.950	1.000	1.000	14,025,499

Page 1 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.