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
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
27/06/2024 2.23p 2.45p 2.20p 2.40p 83331840
26/06/2024 2.15p 2.35p 2.10p 2.26p 338464768
25/06/2024 3.55p 3.90p 3.50p 3.75p 6296340
24/06/2024 3.68p 3.70p 3.50p 3.55p 1836833
21/06/2024 3.78p 3.81p 3.50p 3.65p 4367759
20/06/2024 3.75p 4.19p 3.70p 3.78p 6701063
19/06/2024 3.35p 3.90p 3.30p 3.75p 5861749
18/06/2024 3.45p 3.66p 3.40p 3.55p 5060904
17/06/2024 3.55p 3.80p 3.40p 3.45p 5939481
14/06/2024 3.90p 3.92p 3.52p 3.55p 9172876
13/06/2024 4.05p 4.20p 3.80p 3.90p 4615251
12/06/2024 4.15p 4.20p 4.00p 4.05p 2093321
11/06/2024 4.15p 4.23p 3.81p 4.12p 8835728
10/06/2024 4.40p 4.60p 4.10p 4.15p 5948823
07/06/2024 4.50p 4.60p 4.30p 4.40p 3021929
06/06/2024 4.50p 4.60p 4.43p 4.50p 1420144
05/06/2024 4.50p 4.68p 4.42p 4.50p 2880119
04/06/2024 4.55p 4.86p 4.40p 4.50p 6596190
03/06/2024 4.25p 4.90p 4.20p 4.50p 7727030
31/05/2024 4.40p 4.50p 4.00p 4.20p 15731870
30/05/2024 4.20p 5.40p 4.10p 4.35p 37843672
29/05/2024 2.90p 5.00p 2.80p 4.15p 54745596
28/05/2024 2.90p 3.00p 2.86p 2.90p 1026867
24/05/2024 3.00p 3.03p 2.80p 2.90p 1168145
23/05/2024 2.90p 3.17p 2.85p 3.00p 3469255
22/05/2024 2.90p 2.96p 2.80p 2.90p 1586170
21/05/2024 2.90p 3.00p 2.81p 2.81p 1100889
20/05/2024 2.90p 2.95p 2.86p 2.90p 587138
17/05/2024 2.90p 3.00p 2.80p 2.90p 1809874
16/05/2024 3.00p 3.00p 2.90p 2.90p 1883051
15/05/2024 3.00p 3.10p 2.91p 3.00p 1519763
14/05/2024 3.00p 3.20p 2.90p 3.00p 3479083
13/05/2024 3.15p 3.20p 2.90p 3.00p 6343597
10/05/2024 3.15p 3.20p 3.12p 3.15p 1487558
09/05/2024 3.15p 3.20p 3.10p 3.15p 991791
08/05/2024 3.10p 3.20p 3.07p 3.15p 1800473
07/05/2024 3.05p 3.20p 3.00p 3.10p 1116254
03/05/2024 3.05p 3.05p 3.00p 3.05p 534133
02/05/2024 3.10p 3.20p 3.00p 3.05p 1276390
01/05/2024 3.05p 3.20p 3.05p 3.10p 2213970
30/04/2024 2.90p 3.10p 2.80p 3.05p 2137092
29/04/2024 3.05p 3.07p 2.73p 2.90p 6735811
26/04/2024 2.95p 3.40p 2.95p 3.05p 5382644
25/04/2024 3.00p 3.00p 2.55p 2.95p 16839536
24/04/2024 3.75p 3.76p 3.34p 3.35p 5765832
23/04/2024 3.90p 4.00p 3.70p 3.75p 3514449
22/04/2024 3.90p 3.95p 3.80p 3.90p 798724
19/04/2024 3.80p 3.97p 3.77p 3.90p 2944746
18/04/2024 3.85p 3.88p 3.76p 3.80p 2598620
17/04/2024 3.85p 3.90p 3.84p 3.85p 2816719
16/04/2024 4.05p 4.10p 3.80p 3.85p 4652586
15/04/2024 4.20p 4.30p 4.00p 4.05p 2176947
12/04/2024 4.25p 4.40p 4.10p 4.20p 2268796
11/04/2024 4.25p 4.40p 4.00p 4.25p 2944818
10/04/2024 3.70p 4.30p 3.70p 4.22p 7244068
09/04/2024 3.65p 3.80p 3.50p 3.70p 3844273
08/04/2024 3.83p 3.90p 3.55p 3.65p 3730992
05/04/2024 3.80p 3.85p 3.60p 3.83p 510785
04/04/2024 3.88p 3.90p 3.73p 3.80p 1144441
03/04/2024 4.00p 4.08p 3.75p 3.88p 4908739
02/04/2024 3.95p 4.12p 3.80p 4.00p 2208327
28/03/2024 3.90p 4.00p 3.80p 3.95p 2649496
27/03/2024 4.20p 4.20p 3.90p 3.96p 2843143
26/03/2024 4.10p 4.30p 4.00p 4.20p 1939454
25/03/2024 4.20p 4.30p 3.83p 4.10p 3517748
22/03/2024 3.95p 4.40p 3.80p 4.20p 4506275
21/03/2024 4.00p 4.10p 3.85p 3.95p 1122581
20/03/2024 4.20p 4.20p 4.20p 4.00p 2881098
19/03/2024 4.20p 4.40p 4.06p 4.20p 2723527
18/03/2024 4.00p 4.50p 3.80p 4.25p 6289462
15/03/2024 4.15p 4.20p 3.70p 4.00p 5798365
14/03/2024 3.30p 4.20p 3.20p 4.20p 6476206
13/03/2024 3.40p 3.50p 3.25p 3.30p 1010887
12/03/2024 3.45p 3.60p 3.30p 3.40p 265453
11/03/2024 3.70p 3.80p 3.40p 3.45p 1845513
08/03/2024 3.70p 3.85p 3.60p 3.70p 1940100
07/03/2024 3.35p 3.90p 3.25p 3.70p 6175209
06/03/2024 3.25p 3.40p 3.10p 3.35p 1076479
05/03/2024 3.30p 3.60p 3.05p 3.25p 2467514
04/03/2024 3.70p 3.80p 3.13p 3.30p 3681138
01/03/2024 2.75p 4.00p 2.70p 3.70p 18479604
29/02/2024 2.80p 2.85p 2.71p 2.75p 2547897
28/02/2024 3.00p 3.10p 2.75p 2.80p 3491920
27/02/2024 2.90p 3.10p 2.80p 3.00p 669055
26/02/2024 3.00p 3.05p 2.85p 2.90p 2075157
23/02/2024 3.10p 3.12p 2.91p 3.00p 3959498
22/02/2024 3.20p 3.24p 3.06p 3.10p 1094216
21/02/2024 3.20p 3.30p 3.06p 3.20p 869411
20/02/2024 3.05p 3.30p 3.00p 3.20p 2430996
19/02/2024 3.20p 3.23p 3.02p 3.05p 2430845

*Close Price adjusted for both dividends and splits