Petrolina (Holdings) Public Ltd (CYS:PHL)
Cyprus · Delayed Price · Currency is EUR 1.240
+0.010 (0.81%)
At close: Sep 2, 2026
CYS:PHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 2,200 |
| Aug 13, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 17,337 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 4,300 |
| Aug 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 5,000 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 763 |
| Aug 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,000 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 24,501 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 3,101 |
| Aug 4, 2026 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 2.48% | 23,566 |
| Aug 3, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 4,271 |
| Jul 31, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | - | 2,355 |
| Jul 30, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 2,146 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.68% | 1,231 |
| Jul 28, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.20 | - | 1,250 |
| Jul 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | 230 |
| Jul 24, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.20 | - | 8,536 |
| Jul 22, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.20 | - | 1,538 |
| Jul 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | 200 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | 1,330 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.20 | 0.83% | 1,204 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | 1,350 |
| Jul 13, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.19 | 2.56% | 1,600 |
| Jul 10, 2026 | 1.20 | 1.21 | 1.12 | 1.17 | 1.16 | -3.31% | 53,450 |
| Jul 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | 3,000 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | 1,250 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -1.63% | 3,000 |
| Jul 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | - | 885 |
| Jul 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | - | 560 |
| Jun 30, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.22 | - | 42 |
| Jun 26, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.22 | 0.82% | 320 |
| Jun 25, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.21 | 1.64% | 3,280 |
| Jun 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - | 100 |
| Jun 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - | 2,000 |
| Jun 22, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.19 | - | 520 |
| Jun 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - | 2,000 |
| Jun 18, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.19 | - | 1,600 |
| Jun 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - | 500 |
| Jun 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | -0.81% | 5,700 |
| Jun 15, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.20 | 1.65% | 9,299 |
| Jun 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - | 1,500 |