Petrolina (Holdings) Public Ltd (CYS:PHL)
Cyprus · Delayed Price · Currency is EUR 1.190
-0.020 (-1.65%)
At close: Apr 30, 2026
CYS:PHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 8,400 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 920 |
| Apr 27, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 1,008 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -3.23% | 5,700 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,100 |
| Apr 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 150 |
| Apr 21, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -3.20% | 3,500 |
| Apr 17, 2026 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 5.04% | 32,288 |
| Apr 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 20 |
| Apr 8, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 7,207 |
| Apr 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 495 |
| Mar 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 1,000 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,500 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 1,500 |
| 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 |