Petrolina (Holdings) Public Ltd (CYS:PHL)
Cyprus · Delayed Price · Currency is EUR 1.120
-0.010 (-0.88%)
At close: Mar 20, 2026
CYS:PHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 100 |
| Mar 19, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -2.59% | 18,245 |
| Mar 18, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 3,160 |
| Mar 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3,365 |
| Mar 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 585 |
| Mar 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 170 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 40 |
| Mar 6, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 1,200 |
| Mar 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 100 |
| Mar 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 500 |
| Mar 3, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 3,361 |
| Mar 2, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 9,697 |
| Feb 27, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 12,350 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 900 |
| Feb 25, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 675 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -1.65% | 3,340 |
| Feb 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 1,000 |
| Feb 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 7,000 |
| Feb 18, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 13,910 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 475 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5,000 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 2,700 |
| Feb 12, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 7,300 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 13,145 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 6,655 |
| Feb 9, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 3,342 |
| Feb 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 5,000 |
| Feb 5, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 16,299 |
| Feb 3, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 1,150 |
| Feb 2, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 1.69% | 2,235 |
| Jan 30, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 2,200 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 47 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 2,493 |
| Jan 27, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 3,200 |
| Jan 26, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 1,100 |
| Jan 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 100 |
| Jan 16, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 2,150 |
| Jan 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,000 |
| Jan 14, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 2.59% | 11,329 |
| Jan 13, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 2,000 |
| Jan 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 650 |
| Jan 9, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 16,321 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,000 |
| Jan 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 694 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 3,850 |
| Dec 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 500 |
| Dec 30, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 2,175 |
| Dec 29, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 29,680 |
| Dec 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3,693 |
| Dec 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,400 |