Petra Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.600 | 3.360 | 2.510 | 2.600 | 2.600 | 1,266,330 |
| 2026-10-22 | 3.800 | 3.800 | 2.786 | 3.520 | 3.520 | 116,493 |
| 2026-10-21 | 3.000 | 3.250 | 2.610 | 3.250 | 3.250 | 396,243 |
| 2026-10-20 | 3.000 | 3.000 | 2.430 | 3.000 | 3.000 | 633,318 |
| 2026-10-19 | 2.800 | 4.000 | 2.800 | 3.000 | 3.000 | 8,858 |
| 2026-10-16 | 2.500 | 3.640 | 2.500 | 3.000 | 3.000 | 52,571 |
| 2026-10-15 | 3.250 | 3.250 | 2.600 | 3.250 | 3.250 | 96,145 |
| 2026-10-14 | 3.250 | 3.250 | 2.000 | 3.000 | 3.000 | 463,601 |
| 2026-10-13 | 3.240 | 3.490 | 2.600 | 3.260 | 3.260 | 249,440 |
| 2026-10-12 | 3.790 | 3.790 | 3.070 | 3.200 | 3.200 | 436,922 |
| 2026-10-09 | 3.000 | 3.840 | 3.000 | 3.100 | 3.100 | 1,054,594 |
| 2026-10-08 | 4.000 | 4.000 | 3.110 | 3.900 | 3.900 | 126,142 |
| 2026-10-07 | 2.900 | 3.910 | 2.400 | 3.910 | 3.910 | 1,431,961 |
| 2026-10-06 | 3.000 | 3.490 | 2.000 | 2.980 | 2.980 | 1,356,009 |
| 2026-10-05 | 4.330 | 4.730 | 4.000 | 4.080 | 4.080 | 1,008,600 |
| 2026-10-02 | 5.000 | 5.300 | 4.000 | 4.500 | 4.500 | 1,293,610 |
| 2026-10-01 | 6.300 | 6.980 | 5.122 | 5.320 | 5.320 | 576,866 |
| 2026-09-30 | 6.440 | 6.980 | 6.116 | 6.740 | 6.740 | 179,479 |
| 2026-09-29 | 6.980 | 6.980 | 5.921 | 6.430 | 6.430 | 2,979 |
| 2026-09-28 | 6.980 | 6.980 | 5.900 | 5.940 | 5.940 | 132,236 |
| 2026-09-25 | 5.920 | 6.940 | 5.860 | 6.220 | 6.220 | 143,946 |
| 2026-09-24 | 6.100 | 6.980 | 5.400 | 5.780 | 5.780 | 123,297 |
| 2026-09-23 | 6.420 | 6.420 | 5.400 | 6.120 | 6.120 | 381,895 |
| 2026-09-22 | 6.520 | 7.180 | 6.420 | 6.720 | 6.720 | 122,558 |
| 2026-09-21 | 6.420 | 7.300 | 6.420 | 6.980 | 6.980 | 15,466 |
| 2026-09-18 | 6.460 | 7.300 | 6.440 | 6.460 | 6.460 | 15,407 |
| 2026-09-17 | 6.420 | 7.000 | 6.420 | 7.000 | 7.000 | 10,880 |
| 2026-09-16 | 7.000 | 7.300 | 6.210 | 6.700 | 6.700 | 236,931 |
| 2026-09-15 | 7.000 | 7.300 | 7.000 | 7.000 | 7.000 | 381,693 |
| 2026-09-14 | 6.800 | 7.200 | 6.200 | 6.900 | 6.900 | 363,815 |
| 2026-09-11 | 6.180 | 6.980 | 6.180 | 6.700 | 6.700 | 89,430 |
| 2026-09-10 | 7.000 | 7.000 | 6.180 | 7.000 | 7.000 | 161,236 |
| 2026-09-09 | 6.160 | 7.000 | 6.140 | 7.000 | 7.000 | 42,061 |
| 2026-09-08 | 6.020 | 7.000 | 6.000 | 6.480 | 6.480 | 98,344 |
| 2026-09-07 | 6.020 | 7.000 | 6.020 | 7.000 | 7.000 | 33,744 |
| 2026-09-04 | 6.360 | 7.000 | 6.000 | 6.860 | 6.860 | 1,511,254 |
| 2026-09-03 | 6.500 | 6.500 | 5.900 | 6.280 | 6.280 | 533,863 |
| 2026-09-02 | 5.300 | 6.500 | 5.100 | 5.850 | 5.850 | 169,490 |
| 2026-09-01 | 6.400 | 6.400 | 5.300 | 5.300 | 5.300 | 295,625 |
| 2026-08-28 | 5.980 | 6.200 | 5.300 | 6.200 | 6.200 | 60,514 |
| 2026-08-27 | 6.000 | 6.000 | 5.434 | 5.690 | 5.690 | 18,016 |
| 2026-08-26 | 5.500 | 6.120 | 5.300 | 5.500 | 5.500 | 255,514 |
| 2026-08-25 | 5.500 | 6.400 | 5.300 | 5.760 | 5.760 | 98,457 |
| 2026-08-24 | 5.980 | 6.000 | 5.300 | 5.650 | 5.650 | 1,482 |
| 2026-08-21 | 5.980 | 5.980 | 5.280 | 5.680 | 5.680 | 92,466 |
| 2026-08-20 | 6.000 | 6.000 | 5.000 | 5.500 | 5.500 | 321,022 |
| 2026-08-19 | 5.800 | 6.200 | 5.260 | 6.000 | 6.000 | 322,799 |
| 2026-08-18 | 5.800 | 6.200 | 5.800 | 5.930 | 5.930 | 190,744 |
| 2026-08-17 | 6.580 | 6.580 | 5.800 | 5.820 | 5.820 | 152,225 |
| 2026-08-14 | 6.020 | 6.300 | 5.800 | 5.950 | 5.950 | 253,985 |
| 2026-08-13 | 5.900 | 6.527 | 5.800 | 6.050 | 6.050 | 332,286 |
| 2026-08-12 | 5.760 | 6.400 | 5.760 | 6.000 | 6.000 | 694,306 |
| 2026-08-11 | 6.340 | 6.980 | 5.780 | 5.780 | 5.780 | 82,725 |
| 2026-08-10 | 7.000 | 7.000 | 6.000 | 6.450 | 6.450 | 83,003 |
| 2026-08-07 | 7.000 | 7.000 | 6.000 | 6.500 | 6.500 | 215,052 |
| 2026-08-06 | 6.000 | 7.000 | 6.000 | 6.550 | 6.550 | 193,766 |
| 2026-08-05 | 6.200 | 6.500 | 6.000 | 6.500 | 6.500 | 111,745 |
| 2026-08-04 | 7.000 | 7.000 | 6.200 | 6.660 | 6.660 | 38,669 |
| 2026-08-03 | 6.140 | 7.000 | 6.140 | 6.600 | 6.600 | 62,269 |
| 2026-07-31 | 6.320 | 7.000 | 6.140 | 6.140 | 6.140 | 155,610 |
Page 1 of 5 · 252 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.