Petra Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	18.000	19.900	17.650	19.900	19.900	77,660
2025-11-10	19.400	19.400	17.700	17.800	17.800	422,063
2025-11-07	19.000	19.000	17.650	19.000	19.000	448,218
2025-11-06	17.476	18.326	17.003	18.326	18.326	124,291
2025-11-05	17.712	18.798	17.051	17.712	17.712	9,993
2025-11-04	17.806	18.798	17.051	18.798	18.798	58,660
2025-11-03	17.995	19.186	17.948	17.948	17.948	75,761
2025-10-31	18.987	19.365	17.995	18.987	18.987	36,590
2025-10-30	18.893	19.365	17.995	18.893	18.893	27,422
2025-10-29	19.000	20.600	19.000	19.150	19.150	29,136
2025-10-28	20.600	20.600	19.600	20.000	20.000	126,705
2025-10-27	20.300	20.300	18.550	20.300	20.300	287,776
2025-10-24	20.400	20.400	18.550	20.000	20.000	79,678
2025-10-23	19.800	19.800	18.550	19.800	19.800	57,705
2025-10-22	16.650	20.400	16.650	20.400	20.400	286,003
2025-10-21	18.000	18.000	16.450	18.000	18.000	525,477
2025-10-20	18.000	18.000	17.400	17.850	17.850	80,182
2025-10-17	19.200	20.900	18.000	18.100	18.100	184,105
2025-10-16	20.200	20.200	19.150	19.300	19.300	40,148
2025-10-15	20.200	20.820	19.200	20.200	20.200	23,843
2025-10-14	19.300	21.000	19.200	20.100	20.100	65,332
2025-10-13	19.150	21.000	19.150	20.000	20.000	26,058
2025-10-10	19.300	21.000	18.350	19.950	19.950	174,848
2025-10-09	18.500	19.900	18.500	19.400	19.400	30,802
2025-10-08	18.500	19.900	18.500	18.500	18.500	10,986
2025-10-07	18.600	19.750	18.350	18.500	18.500	29,249
2025-10-06	18.900	19.950	18.500	18.900	18.900	16,671
2025-10-03	20.000	20.000	18.426	18.700	18.700	242,170
2025-10-02	19.950	19.950	18.500	19.000	19.000	18,886
2025-10-01	18.550	19.950	18.500	18.700	18.700	43,718
2025-09-30	18.800	20.000	18.550	18.800	18.800	51,670
2025-09-29	18.800	19.950	18.800	19.900	19.900	14,937
2025-09-26	18.961	19.950	18.750	19.375	19.375	29,856
2025-09-25	18.750	19.950	18.750	19.200	19.200	22,801
2025-09-24	19.050	19.050	18.750	19.000	19.000	10,438
2025-09-23	20.000	20.000	18.550	19.000	19.000	84,369
2025-09-22	19.900	20.000	18.350	20.000	20.000	47,488
2025-09-19	18.900	19.200	18.301	19.000	19.000	42,577
2025-09-18	19.200	19.200	18.350	19.000	19.000	28,388
2025-09-17	19.900	19.900	18.300	19.200	19.200	79,812
2025-09-16	18.300	19.850	18.300	19.350	19.350	439,073
2025-09-15	18.300	19.900	18.300	19.900	19.900	44,258
2025-09-12	18.300	19.900	18.300	19.900	19.900	16,780
2025-09-11	20.000	20.000	17.700	20.000	20.000	33,088
2025-09-10	18.650	19.900	18.600	19.900	19.900	21,017
2025-09-09	18.600	19.250	18.600	18.800	18.800	17,701
2025-09-08	18.600	19.850	18.600	19.250	19.250	20,308
2025-09-05	18.250	19.500	18.250	18.600	18.600	54,309
2025-09-04	17.100	19.500	17.100	19.025	19.025	79,850
2025-09-03	17.100	18.950	17.050	17.600	17.600	23,955
2025-09-02	17.500	18.950	17.250	17.500	17.500	33,498
2025-09-01	17.000	18.950	17.000	18.225	18.225	48,305
2025-08-29	19.000	20.900	16.380	18.100	18.100	180,213
2025-08-28	19.650	21.000	19.445	19.750	19.750	80,248
2025-08-27	19.000	21.000	19.000	21.000	21.000	26,148
2025-08-26	22.000	22.000	18.700	20.450	20.450	199,101
2025-08-22	22.000	22.000	20.500	22.000	22.000	30,952
2025-08-21	21.700	22.500	20.500	21.000	21.000	70,863
2025-08-20	22.300	22.300	20.500	20.500	20.500	130,240
2025-08-19	22.000	22.900	20.500	20.500	20.500	522,573

← NewerPage 5 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.