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
05/12/2025 0.93p 0.95p 0.90p 0.93p 4871305
04/12/2025 0.93p 0.95p 0.90p 0.93p 2864641
03/12/2025 0.93p 0.95p 0.91p 0.93p 2593786
02/12/2025 0.94p 0.95p 0.90p 0.93p 3309787
01/12/2025 0.94p 0.95p 0.90p 0.94p 6451213
28/11/2025 0.94p 0.95p 0.94p 0.94p 6423189
27/11/2025 0.93p 0.95p 0.90p 0.94p 4518154
26/11/2025 0.98p 1.00p 0.90p 0.95p 1701343
25/11/2025 0.93p 1.00p 0.93p 0.98p 4902923
24/11/2025 1.03p 1.05p 0.93p 0.93p 16088314
21/11/2025 1.03p 1.05p 1.02p 1.03p 2872844
20/11/2025 1.03p 1.05p 1.00p 1.03p 1978612
19/11/2025 1.03p 1.10p 1.03p 1.03p 6581781
18/11/2025 1.08p 1.10p 1.02p 1.03p 9529140
17/11/2025 1.10p 1.15p 1.05p 1.08p 4969682
14/11/2025 1.08p 1.10p 1.06p 1.08p 1769917
13/11/2025 1.08p 1.15p 1.05p 1.05p 17474008
12/11/2025 1.13p 1.15p 1.05p 1.08p 2730906
11/11/2025 1.13p 1.17p 1.06p 1.13p 9265398
10/11/2025 1.18p 1.20p 1.13p 1.14p 16203014
07/11/2025 1.23p 1.23p 1.18p 1.18p 5320069
06/11/2025 1.23p 1.26p 1.20p 1.23p 16298983
05/11/2025 1.50p 1.64p 1.15p 1.23p 73831608
04/11/2025 1.58p 1.65p 1.55p 1.58p 5677423
03/11/2025 1.55p 1.63p 1.53p 1.58p 9691196
31/10/2025 1.53p 1.60p 1.50p 1.55p 4748875
30/10/2025 1.58p 1.60p 1.50p 1.53p 7258363
29/10/2025 1.64p 1.68p 1.50p 1.58p 14965887
28/10/2025 1.48p 1.65p 1.45p 1.61p 16209813
27/10/2025 1.55p 1.65p 1.40p 1.48p 50536468
24/10/2025 1.43p 1.60p 1.40p 1.58p 26629930
23/10/2025 1.40p 1.51p 1.35p 1.43p 35732924
22/10/2025 1.33p 1.40p 1.30p 1.38p 32691988
21/10/2025 1.23p 1.35p 1.20p 1.30p 20267486
20/10/2025 1.23p 1.26p 1.20p 1.23p 11553778
17/10/2025 1.25p 1.30p 1.20p 1.23p 13154157
16/10/2025 1.23p 1.30p 1.15p 1.26p 19344812
15/10/2025 1.18p 1.30p 1.15p 1.24p 52097712
14/10/2025 1.08p 1.20p 1.05p 1.18p 63178368
13/10/2025 0.98p 1.10p 0.98p 1.08p 25243238
10/10/2025 1.08p 1.15p 0.96p 1.00p 33785052
09/10/2025 0.89p 1.20p 0.89p 1.08p 175013856
08/10/2025 0.78p 0.84p 0.78p 0.83p 24488360
07/10/2025 0.77p 0.78p 0.75p 0.78p 13646116
06/10/2025 0.75p 0.78p 0.74p 0.75p 11424244
03/10/2025 0.73p 0.75p 0.71p 0.75p 6735739
02/10/2025 0.72p 0.73p 0.71p 0.73p 7314828
01/10/2025 0.73p 0.75p 0.71p 0.72p 5694380
30/09/2025 0.72p 0.75p 0.67p 0.73p 20083600
29/09/2025 0.75p 0.75p 0.71p 0.71p 19222554
26/09/2025 0.76p 0.77p 0.70p 0.73p 23859708
25/09/2025 0.76p 0.76p 0.75p 0.76p 5255543
24/09/2025 0.77p 0.80p 0.72p 0.76p 10527268
23/09/2025 0.80p 0.82p 0.79p 0.81p 2195204
22/09/2025 0.81p 0.81p 0.79p 0.80p 2902246
19/09/2025 0.81p 0.82p 0.80p 0.81p 4512917
18/09/2025 0.80p 0.82p 0.79p 0.81p 4954938
17/09/2025 0.80p 0.81p 0.79p 0.80p 1080110
16/09/2025 0.80p 0.82p 0.80p 0.80p 2917685
15/09/2025 0.80p 0.83p 0.79p 0.82p 26581468
12/09/2025 0.83p 0.85p 0.79p 0.80p 9179191
11/09/2025 0.83p 0.83p 0.83p 0.83p 7754931
10/09/2025 0.83p 0.85p 0.80p 0.83p 5653072
09/09/2025 0.84p 0.85p 0.80p 0.83p 18925828
08/09/2025 0.84p 0.86p 0.83p 0.84p 4664598
05/09/2025 0.83p 0.85p 0.82p 0.84p 5021219
04/09/2025 0.83p 0.84p 0.80p 0.83p 9088587
03/09/2025 0.83p 0.84p 0.81p 0.83p 8372245
02/09/2025 0.83p 0.84p 0.81p 0.83p 1121292
01/09/2025 0.83p 0.84p 0.81p 0.83p 1503245
29/08/2025 0.82p 0.85p 0.80p 0.83p 5887866
28/08/2025 0.83p 0.84p 0.80p 0.84p 3142698
27/08/2025 0.83p 0.83p 0.80p 0.82p 2865270
26/08/2025 0.83p 0.85p 0.82p 0.82p 8753379
22/08/2025 0.83p 0.83p 0.80p 0.81p 3475920
21/08/2025 0.84p 0.85p 0.78p 0.83p 6924023
20/08/2025 0.84p 0.85p 0.82p 0.84p 10500241
19/08/2025 0.83p 0.85p 0.80p 0.84p 22523378
18/08/2025 0.81p 0.85p 0.79p 0.83p 5938181
15/08/2025 0.80p 0.82p 0.79p 0.81p 2638685
14/08/2025 0.81p 0.81p 0.79p 0.80p 1453837
13/08/2025 0.81p 0.82p 0.79p 0.81p 3073536
12/08/2025 0.81p 0.82p 0.79p 0.81p 1127702
11/08/2025 0.80p 0.82p 0.80p 0.81p 5603647
08/08/2025 0.80p 0.82p 0.78p 0.80p 4686931
07/08/2025 0.79p 0.82p 0.78p 0.80p 5431590
06/08/2025 0.79p 0.80p 0.79p 0.79p 1771102
05/08/2025 0.79p 0.80p 0.77p 0.79p 4392639
04/08/2025 0.83p 0.85p 0.77p 0.79p 6237491
01/08/2025 0.78p 0.84p 0.78p 0.83p 29882992
31/07/2025 0.78p 0.80p 0.75p 0.78p 15684663
30/07/2025 0.68p 0.80p 0.65p 0.78p 15438125
29/07/2025 0.78p 0.80p 0.76p 0.78p 7789270
28/07/2025 0.78p 0.80p 0.75p 0.78p 3872388
25/07/2025 0.78p 0.80p 0.76p 0.77p 3398539
24/07/2025 0.73p 0.78p 0.73p 0.78p 27061288
23/07/2025 0.78p 0.80p 0.71p 0.73p 13063110
22/07/2025 0.78p 0.80p 0.76p 0.77p 2519598
21/07/2025 0.78p 0.80p 0.75p 0.78p 9664641
18/07/2025 0.78p 0.80p 0.75p 0.78p 5198746
17/07/2025 0.78p 0.80p 0.76p 0.78p 3581306
16/07/2025 0.80p 0.81p 0.75p 0.78p 12291387
15/07/2025 0.83p 0.85p 0.79p 0.80p 11395325
14/07/2025 0.83p 0.85p 0.80p 0.80p 19407942
11/07/2025 0.85p 0.85p 0.78p 0.82p 70392736
10/07/2025 1.18p 1.20p 1.05p 1.10p 6859701
09/07/2025 1.23p 1.23p 1.10p 1.18p 9621629
08/07/2025 1.28p 1.30p 1.16p 1.25p 1921794
07/07/2025 1.23p 1.30p 1.22p 1.30p 2744027
04/07/2025 1.28p 1.33p 1.21p 1.33p 2838153
03/07/2025 1.28p 1.29p 1.26p 1.28p 728441
02/07/2025 1.28p 1.30p 1.25p 1.28p 1013902
01/07/2025 1.28p 1.30p 1.27p 1.28p 2143674
30/06/2025 1.35p 1.40p 1.25p 1.28p 6038519
27/06/2025 1.35p 1.40p 1.32p 1.38p 1596553
26/06/2025 1.23p 1.40p 1.15p 1.35p 8501723
25/06/2025 1.25p 1.30p 1.25p 1.28p 2073260
24/06/2025 1.23p 1.30p 1.20p 1.25p 3983210
23/06/2025 1.23p 1.30p 1.20p 1.25p 4743486
20/06/2025 1.28p 1.30p 1.25p 1.28p 7087014
19/06/2025 1.28p 1.30p 1.25p 1.25p 12727070
18/06/2025 1.45p 1.50p 1.25p 1.25p 21570644
17/06/2025 1.48p 1.53p 1.43p 1.48p 921511
16/06/2025 1.55p 1.60p 1.40p 1.48p 3771723
13/06/2025 1.53p 1.60p 1.45p 1.53p 1657573
12/06/2025 1.48p 1.48p 1.40p 1.43p 5105182
11/06/2025 1.48p 1.50p 1.45p 1.48p 3478689
10/06/2025 1.53p 1.55p 1.48p 1.48p 6359620
09/06/2025 1.55p 1.60p 1.50p 1.55p 2982048
06/06/2025 1.53p 1.60p 1.50p 1.55p 1158066
05/06/2025 1.53p 1.55p 1.52p 1.53p 1565026
04/06/2025 1.55p 1.65p 1.50p 1.53p 6102405
03/06/2025 1.63p 1.65p 1.50p 1.60p 5131826
02/06/2025 1.68p 1.70p 1.60p 1.63p 4594220
30/05/2025 2.10p 2.10p 1.56p 1.65p 70600704
29/05/2025 2.13p 2.45p 2.10p 2.33p 17856024
28/05/2025 2.08p 2.15p 2.00p 2.08p 1167647
27/05/2025 2.08p 2.15p 1.90p 2.08p 5103154
23/05/2025 1.93p 2.20p 1.93p 2.02p 10462863
22/05/2025 1.90p 1.99p 1.85p 1.95p 4091483
21/05/2025 1.90p 1.95p 1.87p 1.90p 1300608
20/05/2025 1.90p 1.95p 1.85p 1.90p 1460902
19/05/2025 1.95p 2.00p 1.87p 1.90p 2630727
16/05/2025 1.85p 2.04p 1.80p 1.95p 2683071
15/05/2025 1.80p 1.90p 1.75p 1.85p 3713785
14/05/2025 1.80p 1.81p 1.77p 1.80p 2402218
13/05/2025 1.80p 1.85p 1.75p 1.80p 3987184
12/05/2025 1.85p 1.90p 1.75p 1.80p 3752205
09/05/2025 1.83p 1.90p 1.80p 1.85p 2465697
08/05/2025 1.80p 1.85p 1.75p 1.83p 1105328
07/05/2025 1.85p 1.85p 1.77p 1.80p 4571325
06/05/2025 1.85p 1.90p 1.83p 1.90p 2592257
02/05/2025 1.85p 1.88p 1.83p 1.85p 3006175
01/05/2025 1.88p 1.90p 1.80p 1.85p 4485857
30/04/2025 1.93p 1.95p 1.85p 1.88p 4450409
29/04/2025 1.93p 2.00p 1.90p 1.93p 9921940
28/04/2025 1.70p 2.45p 1.64p 1.90p 59808848
25/04/2025 1.58p 1.60p 1.55p 1.60p 2096041
24/04/2025 1.63p 1.65p 1.55p 1.58p 2075928
23/04/2025 1.63p 1.70p 1.55p 1.63p 2757319
22/04/2025 1.70p 1.75p 1.55p 1.65p 3764608
17/04/2025 1.63p 1.75p 1.63p 1.70p 3434994
16/04/2025 1.50p 1.65p 1.48p 1.63p 5450408
15/04/2025 1.50p 1.55p 1.45p 1.50p 2924184
14/04/2025 1.58p 1.64p 1.46p 1.50p 2486664
11/04/2025 1.53p 1.63p 1.53p 1.58p 2081601
10/04/2025 1.50p 1.60p 1.48p 1.53p 2146922
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

*Close Price adjusted for both dividends and splits