Petrolina (Holdings) Public Ltd (CYS:PHL)
Cyprus · Delayed Price · Currency is EUR 1.130
0.00 (0.00%)
At close: Oct 16, 2025
CYS:PHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,732 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 1,300 |
| Oct 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 350 |
| Oct 13, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 5,200 |
| Oct 9, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 6,100 |
| Oct 8, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 16,367 |
| Oct 7, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 28,500 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -0.85% | 30 |
| Sep 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 2.61% | 7 |
| Sep 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -2.54% | 5,500 |
| Sep 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 0.85% | 90 |
| Sep 25, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.16 | 0.86% | 21,150 |
| Sep 24, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.15 | -0.85% | 4,500 |
| Sep 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -0.85% | 1,950 |
| Sep 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | 4,400 |
| Sep 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | 900 |
| Sep 12, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | -1.67% | 3,000 |
| Sep 10, 2025 | 1.19 | 1.22 | 1.17 | 1.20 | 1.19 | 0.84% | 29,709 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -0.83% | 100 |
| Sep 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -1.64% | 1,425 |
| Sep 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | - | 4,000 |
| Sep 2, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.21 | -0.81% | 3,750 |
| Sep 1, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.22 | -0.81% | 7,078 |
| Aug 29, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.23 | - | 3,646 |
| Aug 28, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.23 | -0.80% | 7,380 |
| Aug 27, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.24 | - | 11,918 |
| Aug 26, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.24 | -0.79% | 22,500 |
| Aug 25, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.25 | -0.79% | 7,090 |
| Aug 22, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.26 | -0.78% | 18,251 |
| Aug 21, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.27 | 2.40% | 27,999 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.24 | -0.79% | 13,500 |
| Aug 19, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.25 | - | 15,508 |
| Aug 18, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.25 | 1.61% | 11,793 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.23 | -0.80% | 8,166 |
| Aug 13, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.24 | - | 11,950 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.24 | 2.46% | 8,933 |
| Aug 11, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | 1.21 | -2.40% | 14,182 |
| Aug 8, 2025 | 1.19 | 1.28 | 1.19 | 1.25 | 1.24 | 5.04% | 51,569 |
| Aug 7, 2025 | 1.10 | 1.20 | 1.10 | 1.19 | 1.18 | 8.18% | 95,327 |
| Aug 6, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.09 | -1.79% | 8,503 |
| Aug 5, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.11 | 0.90% | 14,180 |
| Aug 4, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.10 | - | 6,007 |
| Aug 1, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.10 | 0.91% | 20,675 |
| Jul 31, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.09 | -0.90% | 1,611 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.10 | 1.83% | 25,445 |
| Jul 29, 2025 | 1.04 | 1.11 | 1.04 | 1.09 | 1.08 | 5.83% | 44,900 |
| Jul 28, 2025 | 1.01 | 1.06 | 1.01 | 1.03 | 1.02 | 3.00% | 42,500 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.99 | - | 5,070 |
| Jul 23, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.99 | 2.04% | 11,000 |
| Jul 22, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.97 | -1.51% | 470 |