Petrofac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	0.06	0.06	0.06	0.06	0.06	-	10,000
May 2, 2025	0.06	0.06	0.06	0.06	0.06	-35.76%	10,000
Mar 17, 2025	0.09	0.09	0.09	0.09	0.09	-14.31%	313
Feb 19, 2025	0.11	0.11	0.11	0.11	0.11	24.43%	1,250
Feb 13, 2025	0.09	0.09	0.09	0.09	0.09	-18.13%	1,500
Feb 11, 2025	0.11	0.11	0.11	0.11	0.11	-18.94%	1,500
Dec 17, 2024	0.13	0.13	0.13	0.13	0.13	-12.87%	1,000
Dec 3, 2024	0.14	0.15	0.13	0.15	0.15	-0.07%	21,666
Nov 19, 2024	0.15	0.15	0.15	0.15	0.15	-4.65%	3,663
Nov 4, 2024	0.16	0.16	0.16	0.16	0.16	-20.90%	500
Sep 10, 2024	0.20	0.20	0.20	0.20	0.20	0.50%	300
Sep 4, 2024	0.20	0.20	0.20	0.20	0.20	-7.83%	506
Aug 2, 2024	0.22	0.22	0.22	0.22	0.22	3.83%	375
Jul 31, 2024	0.21	0.21	0.21	0.21	0.21	-20.20%	405
Jul 26, 2024	0.26	0.26	0.26	0.26	0.26	37.84%	2,500
Jul 1, 2024	0.19	0.19	0.19	0.19	0.19	-5.00%	750
Jun 20, 2024	0.20	0.20	0.20	0.20	0.20	-11.11%	1,850
Jun 11, 2024	0.23	0.23	0.23	0.23	0.23	-20.44%	5,000
Jun 10, 2024	0.28	0.28	0.28	0.28	0.28	30.99%	7,500
Jun 4, 2024	0.22	0.22	0.22	0.22	0.22	-67.28%	2,500
Jun 3, 2024	1.10	1.10	0.66	0.66	0.66	-57.43%	2,500
May 23, 2024	1.55	1.55	1.55	1.55	1.55	55.00%	100
May 22, 2024	1.00	1.00	1.00	1.00	1.00	55.76%	996
May 21, 2024	0.15	2.10	0.15	0.64	0.64	356.94%	105,105
May 20, 2024	0.14	0.14	0.14	0.14	0.14	-6.33%	20,000
May 6, 2024	0.15	0.15	0.15	0.15	0.15	-51.61%	1,201
Apr 19, 2024	0.31	0.31	0.31	0.31	0.31	-12.43%	1,301
Apr 8, 2024	0.35	0.35	0.35	0.35	0.35	14.19%	900
Mar 7, 2024	0.31	0.31	0.31	0.31	0.31	3.33%	434
Mar 6, 2024	0.30	0.30	0.30	0.30	0.30	0.84%	301
Mar 5, 2024	0.30	0.30	0.30	0.30	0.30	-13.14%	602
Feb 13, 2024	0.34	0.34	0.34	0.34	0.34	-22.16%	262
Jan 30, 2024	0.44	0.44	0.44	0.44	0.44	14.29%	6,500
Dec 26, 2023	0.39	0.39	0.39	0.39	0.39	-55.70%	2,000
Sep 6, 2023	0.87	0.87	0.87	0.87	0.87	-9.95%	20,000
Jul 11, 2023	0.97	0.97	0.97	0.97	0.97	-0.52%	10,000
Jul 10, 2023	0.97	0.97	0.97	0.97	0.97	-	10,000
Jul 5, 2023	0.97	0.98	0.97	0.97	0.97	12.14%	21,000
Jun 7, 2023	0.87	0.87	0.87	0.87	0.87	-1.70%	11,000
May 5, 2023	0.88	0.88	0.88	0.88	0.88	5.39%	1,000
May 4, 2023	0.87	0.87	0.84	0.84	0.84	-4.83%	1,000
May 2, 2023	0.88	0.88	0.88	0.88	0.88	-9.08%	500
Feb 27, 2023	0.97	0.97	0.97	0.97	0.97	-3.50%	500
Jan 23, 2023	1.00	1.00	1.00	1.00	1.00	6.95%	2,750
Jan 18, 2023	0.94	0.94	0.94	0.94	0.94	-	100
Jan 9, 2023	0.94	0.94	0.94	0.94	0.94	-0.77%	100
Jan 6, 2023	0.94	0.94	0.94	0.94	0.94	8.94%	300
Jan 4, 2023	0.87	0.87	0.87	0.87	0.87	-0.57%	100
Dec 30, 2022	0.87	0.87	0.87	0.87	0.87	1.16%	300