Petro Matad Ltd. (MATD) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petro Matad Ltd.

Date Open High Low Close* Volume
09/04/2025 1.58p 1.60p 1.45p 1.55p 4737237
08/04/2025 1.48p 1.65p 1.48p 1.58p 5927057
07/04/2025 1.45p 1.50p 1.42p 1.48p 13801627
04/04/2025 1.65p 1.70p 1.50p 1.53p 5660647
03/04/2025 1.80p 1.85p 1.65p 1.65p 2134297
02/04/2025 1.80p 1.82p 1.76p 1.80p 1154906
01/04/2025 1.85p 1.85p 1.75p 1.80p 2534458
31/03/2025 1.83p 1.90p 1.81p 1.85p 2233703
28/03/2025 1.88p 1.90p 1.80p 1.83p 4771605
27/03/2025 1.85p 1.95p 1.80p 1.88p 3758844
26/03/2025 1.93p 2.00p 1.81p 1.85p 2913996
25/03/2025 1.90p 2.00p 1.87p 1.93p 1714969
24/03/2025 1.90p 2.05p 1.85p 1.90p 11475631
21/03/2025 1.75p 2.08p 1.73p 1.90p 16616232
20/03/2025 1.70p 1.80p 1.66p 1.75p 3308992
19/03/2025 1.70p 1.75p 1.65p 1.70p 3195855
18/03/2025 1.48p 1.83p 1.45p 1.70p 19000012
17/03/2025 1.48p 1.55p 1.43p 1.48p 1380490
14/03/2025 1.45p 1.55p 1.40p 1.48p 2084737
13/03/2025 1.60p 1.70p 1.42p 1.45p 7990632
12/03/2025 1.58p 1.65p 1.55p 1.58p 2507782
11/03/2025 1.68p 1.68p 1.53p 1.58p 7982009
10/03/2025 1.78p 1.80p 1.65p 1.68p 2929528
07/03/2025 1.93p 2.00p 1.75p 1.78p 7519381
06/03/2025 2.58p 2.58p 1.70p 1.93p 43854740
05/03/2025 1.50p 2.32p 1.50p 2.24p 39089072
04/03/2025 1.45p 1.53p 1.40p 1.50p 7164209
03/03/2025 1.35p 1.50p 1.33p 1.45p 2788066
28/02/2025 1.33p 1.40p 1.30p 1.40p 2878009
27/02/2025 1.33p 1.35p 1.30p 1.33p 1035183
26/02/2025 1.33p 1.34p 1.25p 1.33p 2493680
25/02/2025 1.33p 1.35p 1.25p 1.30p 1163094
24/02/2025 1.33p 1.35p 1.30p 1.30p 1292313
21/02/2025 1.33p 1.38p 1.27p 1.30p 2444917
20/02/2025 1.33p 1.33p 1.31p 1.33p 2570761
19/02/2025 1.33p 1.35p 1.30p 1.33p 1796109
18/02/2025 1.33p 1.35p 1.30p 1.33p 1583867
17/02/2025 1.38p 1.40p 1.30p 1.33p 1374561
14/02/2025 1.50p 1.51p 1.31p 1.43p 7320360
13/02/2025 1.58p 1.60p 1.48p 1.50p 4665116
12/02/2025 1.40p 1.60p 1.39p 1.58p 12615185
11/02/2025 1.38p 1.45p 1.37p 1.45p 2091106
10/02/2025 1.33p 1.40p 1.25p 1.35p 1817758
07/02/2025 1.25p 1.40p 1.20p 1.33p 4721659
06/02/2025 1.25p 1.30p 1.20p 1.25p 3085899
05/02/2025 1.38p 1.45p 1.21p 1.30p 6881200
04/02/2025 1.28p 1.30p 1.17p 1.28p 7403324
03/02/2025 1.30p 1.31p 1.25p 1.28p 4051657
31/01/2025 1.30p 1.33p 1.28p 1.30p 1223097
30/01/2025 1.33p 1.38p 1.27p 1.30p 4854904
29/01/2025 1.38p 1.40p 1.30p 1.33p 3710985
28/01/2025 1.38p 1.40p 1.30p 1.38p 3804993
27/01/2025 1.38p 1.38p 1.35p 1.35p 2352798
24/01/2025 1.40p 1.45p 1.33p 1.38p 2555802
23/01/2025 1.40p 1.45p 1.35p 1.40p 989446
22/01/2025 1.40p 1.45p 1.38p 1.40p 968668
21/01/2025 1.35p 1.43p 1.35p 1.40p 10911468
20/01/2025 1.38p 1.40p 1.34p 1.38p 3523559
17/01/2025 1.38p 1.44p 1.35p 1.38p 5936137
16/01/2025 1.63p 1.75p 1.34p 1.40p 14374807
15/01/2025 1.50p 1.55p 1.40p 1.45p 2067518
14/01/2025 1.55p 1.60p 1.46p 1.50p 3056886
13/01/2025 1.58p 1.65p 1.50p 1.55p 1220085
10/01/2025 1.60p 1.65p 1.56p 1.58p 1305315
09/01/2025 1.55p 1.65p 1.53p 1.60p 1578607
08/01/2025 1.55p 1.60p 1.55p 1.55p 478911
07/01/2025 1.60p 1.65p 1.55p 1.55p 1452897
06/01/2025 1.53p 1.65p 1.50p 1.60p 5974319
03/01/2025 1.50p 1.55p 1.43p 1.50p 4909256
02/01/2025 1.53p 1.55p 1.45p 1.50p 1815741
31/12/2024 1.53p 1.59p 1.50p 1.53p 324888
30/12/2024 1.50p 1.60p 1.45p 1.53p 1140845
27/12/2024 1.48p 1.59p 1.45p 1.50p 4604585
24/12/2024 1.48p 1.50p 1.42p 1.48p 716861
23/12/2024 1.48p 1.50p 1.42p 1.48p 1414660
20/12/2024 1.55p 1.60p 1.45p 1.48p 1342151
19/12/2024 1.55p 1.60p 1.50p 1.55p 1234404
18/12/2024 1.50p 1.63p 1.45p 1.60p 4865064
17/12/2024 1.50p 1.53p 1.48p 1.50p 2013314
16/12/2024 1.48p 1.55p 1.45p 1.50p 2602187
13/12/2024 1.53p 1.60p 1.45p 1.50p 3867823
12/12/2024 1.48p 1.60p 1.45p 1.53p 4066964
11/12/2024 1.55p 1.60p 1.47p 1.48p 5847018
10/12/2024 1.63p 1.67p 1.52p 1.55p 4784898
09/12/2024 1.65p 1.75p 1.60p 1.63p 7855891
06/12/2024 1.48p 1.70p 1.48p 1.70p 18053824
05/12/2024 1.33p 1.50p 1.33p 1.50p 5201527
04/12/2024 1.35p 1.40p 1.33p 1.37p 2769266
03/12/2024 1.35p 1.45p 1.30p 1.35p 4656443
02/12/2024 1.38p 1.40p 1.34p 1.40p 7840636
29/11/2024 1.38p 1.40p 1.33p 1.38p 4000347
28/11/2024 1.38p 1.45p 1.33p 1.38p 5928702
27/11/2024 1.50p 1.50p 1.30p 1.38p 5472932
26/11/2024 1.53p 1.60p 1.45p 1.50p 3983334
25/11/2024 1.53p 1.60p 1.45p 1.53p 6803893
22/11/2024 1.48p 1.55p 1.45p 1.53p 3779619
21/11/2024 1.43p 1.55p 1.40p 1.48p 7686475
20/11/2024 1.45p 1.50p 1.37p 1.43p 7022225
19/11/2024 1.53p 1.55p 1.40p 1.47p 15131937
18/11/2024 1.50p 1.60p 1.45p 1.53p 26444264
15/11/2024 1.65p 1.70p 1.40p 1.60p 30257436
14/11/2024 2.30p 2.30p 1.60p 1.68p 83870368
13/11/2024 2.55p 2.60p 2.45p 2.50p 3979223
12/11/2024 2.50p 2.55p 2.35p 2.55p 3273262
11/11/2024 2.50p 2.70p 2.47p 2.50p 10087477
08/11/2024 2.40p 2.55p 2.35p 2.48p 9216963
07/11/2024 2.43p 2.45p 2.35p 2.40p 4039040
06/11/2024 2.55p 2.60p 2.40p 2.43p 5287589
05/11/2024 2.40p 2.75p 2.40p 2.55p 19852274
04/11/2024 2.25p 2.49p 2.20p 2.40p 8551264
01/11/2024 2.20p 2.30p 2.16p 2.25p 6263321
31/10/2024 2.25p 2.27p 2.11p 2.20p 10627020
30/10/2024 2.25p 2.30p 2.20p 2.25p 3013072
29/10/2024 2.33p 2.40p 2.20p 2.24p 4108069
28/10/2024 2.30p 2.40p 2.26p 2.35p 6340324
25/10/2024 2.50p 2.58p 2.25p 2.30p 15296452
24/10/2024 2.38p 2.47p 2.35p 2.40p 9570524
23/10/2024 2.43p 2.45p 2.35p 2.38p 5074100
22/10/2024 2.48p 2.60p 2.35p 2.45p 21942924
21/10/2024 2.30p 2.44p 2.22p 2.38p 8032626
18/10/2024 2.35p 2.35p 2.27p 2.30p 3942629
17/10/2024 2.33p 2.40p 2.25p 2.35p 3907553
16/10/2024 2.35p 2.55p 2.30p 2.30p 4866532
15/10/2024 2.45p 2.55p 2.33p 2.33p 4461483
14/10/2024 2.45p 2.55p 2.32p 2.42p 4690979
11/10/2024 2.45p 2.55p 2.41p 2.45p 2706603
10/10/2024 2.40p 2.55p 2.40p 2.45p 5216391
09/10/2024 2.43p 2.50p 2.34p 2.40p 4487803
08/10/2024 2.58p 2.58p 2.32p 2.45p 16669529
07/10/2024 2.53p 2.90p 2.46p 2.63p 25745574
04/10/2024 2.65p 2.70p 2.56p 2.60p 7569977
03/10/2024 2.53p 2.75p 2.53p 2.65p 22908628
02/10/2024 2.25p 2.55p 2.25p 2.50p 15175377
01/10/2024 2.38p 2.55p 2.20p 2.30p 22358584
30/09/2024 2.30p 2.35p 2.25p 2.25p 5080161
27/09/2024 2.15p 2.38p 2.10p 2.28p 14845003
26/09/2024 2.15p 2.20p 2.10p 2.15p 2807355
25/09/2024 2.20p 2.21p 2.12p 2.15p 6993638
24/09/2024 2.10p 2.30p 2.10p 2.18p 13558703
23/09/2024 2.25p 2.29p 2.02p 2.14p 21707840
20/09/2024 2.23p 2.30p 2.23p 2.23p 4423153
19/09/2024 2.15p 2.35p 2.15p 2.29p 16111867
18/09/2024 2.40p 2.40p 2.25p 2.35p 3126826
17/09/2024 2.28p 2.45p 2.28p 2.45p 11881452
16/09/2024 2.30p 2.40p 2.20p 2.28p 15067433
13/09/2024 2.35p 2.35p 2.25p 2.35p 7040653
12/09/2024 2.38p 2.44p 2.29p 2.35p 8905411
11/09/2024 2.38p 2.43p 2.25p 2.38p 23034130
10/09/2024 2.48p 2.50p 2.33p 2.40p 15289007
09/09/2024 2.90p 3.00p 2.40p 2.50p 36467596
06/09/2024 2.63p 2.80p 2.58p 2.68p 16583790
05/09/2024 2.58p 2.70p 2.58p 2.63p 11639926
04/09/2024 2.70p 2.75p 2.57p 2.59p 25713648
03/09/2024 2.75p 2.80p 2.70p 2.73p 8880069
02/09/2024 2.83p 2.85p 2.72p 2.75p 6955086
30/08/2024 2.83p 2.95p 2.82p 2.83p 11674691
29/08/2024 2.73p 2.88p 2.69p 2.83p 21234466
28/08/2024 2.75p 2.78p 2.69p 2.73p 14703800
27/08/2024 2.83p 2.89p 2.65p 2.75p 24550626
23/08/2024 2.83p 2.95p 2.76p 2.84p 27705482
22/08/2024 3.00p 3.50p 2.80p 2.95p 72897808
21/08/2024 2.73p 2.85p 2.70p 2.83p 5936741
20/08/2024 2.80p 2.85p 2.69p 2.73p 6996785
19/08/2024 2.65p 2.85p 2.56p 2.80p 12125965
16/08/2024 2.68p 2.80p 2.55p 2.55p 9084786
15/08/2024 2.65p 2.78p 2.61p 2.68p 8550433
14/08/2024 2.73p 2.78p 2.63p 2.65p 10805488
13/08/2024 2.83p 2.83p 2.72p 2.73p 4759926
12/08/2024 2.80p 2.97p 2.79p 2.83p 9006857
09/08/2024 2.78p 2.85p 2.76p 2.80p 4614486
08/08/2024 2.90p 2.92p 2.75p 2.78p 11070618
07/08/2024 2.68p 3.00p 2.68p 2.90p 26461200
06/08/2024 2.58p 2.76p 2.55p 2.65p 11392244
05/08/2024 2.73p 2.73p 2.47p 2.58p 26247952
02/08/2024 2.73p 2.87p 2.70p 2.73p 13218333
01/08/2024 2.75p 2.80p 2.67p 2.75p 9607470
31/07/2024 2.90p 2.95p 2.67p 2.80p 27583068
30/07/2024 2.85p 2.95p 2.80p 2.90p 10788011
29/07/2024 3.00p 3.04p 2.82p 2.85p 10674066
26/07/2024 3.00p 3.10p 2.86p 3.00p 16831134
25/07/2024 3.08p 3.11p 2.93p 3.05p 9629650
24/07/2024 3.05p 3.20p 3.02p 3.05p 14035403
23/07/2024 3.25p 3.30p 2.96p 3.05p 49722288
22/07/2024 2.88p 3.27p 2.80p 3.15p 33225586
19/07/2024 2.88p 2.95p 2.80p 2.88p 5137957
18/07/2024 2.95p 3.00p 2.85p 2.88p 11495797
17/07/2024 3.03p 3.10p 2.88p 2.95p 18021160
16/07/2024 2.98p 3.25p 2.95p 3.00p 36361304
15/07/2024 2.73p 3.10p 2.70p 3.10p 36292960
12/07/2024 2.65p 2.88p 2.60p 2.72p 21053640
11/07/2024 2.80p 2.80p 2.60p 2.65p 21331792
10/07/2024 2.78p 2.99p 2.77p 2.80p 69554336
09/07/2024 2.75p 2.79p 2.63p 2.75p 31200296
08/07/2024 2.63p 2.87p 2.61p 2.80p 47937784
05/07/2024 2.58p 2.70p 2.53p 2.63p 24550368
04/07/2024 2.58p 2.68p 2.49p 2.55p 55075400
03/07/2024 2.33p 2.52p 2.30p 2.51p 33208404
02/07/2024 2.40p 2.40p 2.00p 2.40p 22760028
01/07/2024 2.30p 2.49p 2.02p 2.40p 58769924
28/06/2024 2.40p 2.50p 2.33p 2.35p 41262780

*Close Price adjusted for both dividends and splits