Petra Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	50.000	53.400	50.000	50.100	50.100	28,908
2023-12-18	51.500	53.400	50.200	51.000	51.000	46,920
2023-12-15	51.500	53.100	51.500	53.100	53.100	63,400
2023-12-14	50.000	52.719	50.000	52.000	52.000	101,978
2023-12-13	50.100	51.900	50.100	50.500	50.500	49,504
2023-12-12	51.500	51.500	50.000	50.000	50.000	103,483
2023-12-11	50.000	52.900	50.000	50.000	50.000	49,383
2023-12-08	52.700	53.000	50.000	52.100	52.100	187,479
2023-12-07	50.000	51.500	50.000	50.000	50.000	63,664
2023-12-06	49.000	51.700	49.000	50.000	50.000	64,734
2023-12-05	49.000	51.700	49.000	50.000	50.000	33,503
2023-12-04	50.000	51.700	50.000	50.000	50.000	107,297
2023-12-01	50.000	52.900	50.000	50.000	50.000	101,102
2023-11-30	50.400	53.400	50.000	50.000	50.000	158,292
2023-11-29	50.400	53.900	49.950	52.100	52.100	8,848
2023-11-28	51.100	53.362	50.788	50.800	50.800	68,554
2023-11-27	50.000	53.900	50.000	50.000	50.000	7,428
2023-11-24	50.200	53.900	50.000	50.000	50.000	70,259
2023-11-23	49.000	52.643	49.000	50.100	50.100	148,906
2023-11-22	48.950	49.800	47.350	48.750	48.750	63,948
2023-11-21	47.800	48.900	46.050	48.000	48.000	39,704
2023-11-20	46.000	48.950	46.000	46.700	46.700	116,521
2023-11-17	47.050	48.000	46.050	48.000	48.000	51,875
2023-11-16	50.500	52.400	38.700	46.950	46.950	743,530
2023-11-15	51.400	53.000	48.000	49.800	49.800	135,148
2023-11-14	47.000	51.400	44.670	48.850	48.850	174,188
2023-11-13	43.000	46.950	43.000	45.950	45.950	133,611
2023-11-10	43.250	45.850	42.500	43.800	43.800	386,395
2023-11-09	48.950	51.000	42.500	43.250	43.250	470,096
2023-11-08	46.150	49.000	46.050	48.450	48.450	111,392
2023-11-07	45.050	49.000	45.050	48.750	48.750	90,770
2023-11-06	48.400	49.000	45.050	49.000	49.000	554,039
2023-11-03	46.950	48.450	46.950	48.000	48.000	124,565
2023-11-02	44.800	46.950	43.474	46.000	46.000	111,963
2023-11-01	43.000	45.900	43.000	44.900	44.900	48,676
2023-10-31	45.050	47.550	43.050	44.800	44.800	61,328
2023-10-30	48.950	48.950	45.100	45.400	45.400	74,305
2023-10-27	48.000	48.750	46.550	46.550	46.550	137,470
2023-10-26	48.000	49.000	47.000	47.000	47.000	48,693
2023-10-25	47.950	49.000	46.100	48.000	48.000	29,530
2023-10-24	47.950	48.950	45.050	46.300	46.300	744,032
2023-10-23	51.000	53.400	46.000	46.550	46.550	423,303
2023-10-20	51.900	54.200	50.000	52.000	52.000	61,055
2023-10-19	51.000	53.452	51.000	51.900	51.900	30,696
2023-10-18	51.700	54.073	51.000	52.000	52.000	485,797
2023-10-17	53.100	55.000	51.000	51.700	51.700	1,385,797
2023-10-16	53.500	55.400	53.000	54.200	54.200	143,166
2023-10-13	59.000	59.000	53.600	55.700	55.700	602,958
2023-10-12	59.300	61.900	58.300	58.500	58.500	229,327
2023-10-11	61.900	61.900	59.100	59.200	59.200	45,303
2023-10-10	59.800	61.900	59.100	61.400	61.400	44,648
2023-10-09	60.000	61.300	59.400	60.500	60.500	62,645
2023-10-06	62.500	64.900	60.800	60.800	60.800	161,512
2023-10-05	66.600	67.000	65.600	67.000	67.000	197,547
2023-10-04	66.100	68.700	66.050	66.700	66.700	191,362
2023-10-03	67.000	67.000	66.100	66.800	66.800	178,513
2023-10-02	68.100	69.000	67.700	69.000	69.000	44,500
2023-09-29	70.000	70.100	68.000	68.500	68.500	672,002
2023-09-28	70.000	70.500	69.400	69.400	69.400	1,823,517
2023-09-27	70.000	71.000	69.100	69.600	69.600	3,015,494

← NewerPage 13 of 22 · 1,270 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.