Petrolina (Holdings) Public Ltd (CYS:PHL)
Cyprus · Delayed Price · Currency is EUR 1.220
+0.030 (2.52%)
At close: Nov 3, 2026
CYS:PHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 350 |
| Nov 2, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 1,100 |
| Oct 30, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 730 |
| Oct 29, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 1,048 |
| Oct 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 200 |
| Oct 26, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 2,454 |
| Oct 23, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 12,105 |
| Oct 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 250 |
| Oct 21, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 6,921 |
| Oct 20, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 929 |
| Oct 19, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 271 |
| Oct 16, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 2,029 |
| Oct 15, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 8,310 |
| Oct 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 836 |
| Oct 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 45 |
| Oct 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 437 |
| Oct 9, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 814 |
| Oct 8, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 14,236 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 2,010 |
| Oct 6, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 4,150 |
| Oct 5, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 7,095 |
| Oct 2, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 15,735 |
| Sep 30, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 9,370 |
| Sep 29, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 25,870 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 10,395 |
| Sep 25, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.50% | 1,100 |
| Sep 24, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | - | 4,528 |
| Sep 23, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 6,100 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | - | 6,093 |
| Sep 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 400 |
| Sep 18, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 5,210 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 5,388 |
| Sep 16, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 1,327 |
| Sep 15, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 5,248 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 11,403 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 127 |
| Sep 8, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 23 |
| Sep 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 560 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 2,400 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 250 |
| Sep 2, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 1,310 |
| Sep 1, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 21,130 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 485 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,000 |
| Aug 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,000 |
| Aug 26, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 9,215 |
| Aug 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 33 |
| Aug 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 75 |
| Aug 19, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 10,033 |
| Aug 17, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 11,182 |