Petrolina (Holdings) Public Ltd (CYS:PHL)
Cyprus · Delayed Price · Currency is EUR 1.220
0.00 (0.00%)
At close: Sep 3, 2025
CYS:PHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 4,000 |
| Sep 2, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 3,750 |
| Sep 1, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 7,078 |
| Aug 29, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 3,646 |
| Aug 28, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 7,380 |
| Aug 27, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 11,918 |
| Aug 26, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 22,500 |
| Aug 25, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 7,090 |
| Aug 22, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 18,251 |
| Aug 21, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 27,999 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 13,500 |
| Aug 19, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 15,508 |
| Aug 18, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 1.61% | 11,793 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 8,166 |
| Aug 13, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 11,950 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | 2.46% | 8,933 |
| Aug 11, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 14,182 |
| Aug 8, 2025 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 5.04% | 51,569 |
| Aug 7, 2025 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 8.18% | 95,327 |
| Aug 6, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 8,503 |
| Aug 5, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 14,180 |
| Aug 4, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 6,007 |
| Aug 1, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 20,675 |
| Jul 31, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 1,611 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | 1.83% | 25,445 |
| Jul 29, 2025 | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | 5.83% | 44,900 |
| Jul 28, 2025 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 3.00% | 42,500 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 5,070 |
| Jul 23, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 2.04% | 11,000 |
| Jul 22, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 470 |
| Jul 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 200 |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 300 |
| Jul 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10,626 |
| Jul 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 1,000 |
| Jul 14, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 4,555 |
| Jul 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.60% | 105 |
| Jul 9, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 1,315 |
| Jul 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 470 |
| Jul 7, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 3,300 |
| Jul 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 1,450 |
| Jul 3, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 1,200 |
| Jul 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 550 |
| Jul 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 5,000 |
| Jun 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 1,800 |
| Jun 27, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 1,180 |
| Jun 26, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.98 | 3.09% | 5,650 |
| Jun 25, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -1.02% | 1,400 |
| Jun 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 13,250 |
| Jun 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 7,549 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | - | 13,100 |