Petro Matad Ltd.
(MATD)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
11/04/2025
|
1.53p
|
1.63p
|
1.53p
|
1.58p
|
2,081,601
|
|
10/04/2025
|
1.50p
|
1.60p
|
1.48p
|
1.53p
|
2,146,922
|
|
09/04/2025
|
1.58p
|
1.60p
|
1.45p
|
1.55p
|
4,737,237
|
|
08/04/2025
|
1.48p
|
1.65p
|
1.48p
|
1.58p
|
5,927,057
|
|
07/04/2025
|
1.45p
|
1.50p
|
1.42p
|
1.48p
|
13,801,627
|
|
04/04/2025
|
1.65p
|
1.70p
|
1.50p
|
1.53p
|
5,660,647
|
|
03/04/2025
|
1.80p
|
1.85p
|
1.65p
|
1.65p
|
2,134,297
|
|
02/04/2025
|
1.80p
|
1.82p
|
1.76p
|
1.80p
|
1,154,906
|
|
01/04/2025
|
1.85p
|
1.85p
|
1.75p
|
1.80p
|
2,534,458
|
|
31/03/2025
|
1.83p
|
1.90p
|
1.81p
|
1.85p
|
2,233,703
|
|
28/03/2025
|
1.88p
|
1.90p
|
1.80p
|
1.83p
|
4,771,605
|
|
27/03/2025
|
1.85p
|
1.95p
|
1.80p
|
1.88p
|
3,758,844
|
|
26/03/2025
|
1.93p
|
2.00p
|
1.81p
|
1.85p
|
2,913,996
|
|
25/03/2025
|
1.90p
|
2.00p
|
1.87p
|
1.93p
|
1,714,969
|
|
24/03/2025
|
1.90p
|
2.05p
|
1.85p
|
1.90p
|
11,475,631
|
|
21/03/2025
|
1.75p
|
2.08p
|
1.73p
|
1.90p
|
16,616,232
|
|
20/03/2025
|
1.70p
|
1.80p
|
1.66p
|
1.75p
|
3,308,992
|
|
19/03/2025
|
1.70p
|
1.75p
|
1.65p
|
1.70p
|
3,195,855
|
|
18/03/2025
|
1.48p
|
1.83p
|
1.45p
|
1.70p
|
19,000,011
|
|
17/03/2025
|
1.48p
|
1.55p
|
1.43p
|
1.48p
|
1,380,490
|
|
14/03/2025
|
1.45p
|
1.55p
|
1.40p
|
1.48p
|
2,084,737
|
|
13/03/2025
|
1.60p
|
1.70p
|
1.42p
|
1.45p
|
7,990,632
|
|
12/03/2025
|
1.58p
|
1.65p
|
1.55p
|
1.58p
|
2,507,782
|
|
11/03/2025
|
1.68p
|
1.68p
|
1.53p
|
1.58p
|
7,982,009
|
|
10/03/2025
|
1.78p
|
1.80p
|
1.65p
|
1.68p
|
2,929,528
|
|
07/03/2025
|
1.93p
|
2.00p
|
1.75p
|
1.78p
|
7,519,381
|
|
06/03/2025
|
2.58p
|
2.58p
|
1.70p
|
1.93p
|
43,854,741
|
|
05/03/2025
|
1.50p
|
2.32p
|
1.50p
|
2.24p
|
39,089,072
|
|
04/03/2025
|
1.45p
|
1.53p
|
1.40p
|
1.50p
|
7,164,209
|
|
03/03/2025
|
1.35p
|
1.50p
|
1.33p
|
1.45p
|
2,788,066
|
|
28/02/2025
|
1.33p
|
1.40p
|
1.30p
|
1.40p
|
2,878,009
|
|
27/02/2025
|
1.33p
|
1.35p
|
1.30p
|
1.33p
|
1,035,183
|
|
26/02/2025
|
1.33p
|
1.34p
|
1.25p
|
1.33p
|
2,493,680
|
|
25/02/2025
|
1.33p
|
1.35p
|
1.25p
|
1.30p
|
1,163,094
|
|
24/02/2025
|
1.33p
|
1.35p
|
1.30p
|
1.30p
|
1,292,313
|
|
21/02/2025
|
1.33p
|
1.38p
|
1.27p
|
1.30p
|
2,444,917
|
|
20/02/2025
|
1.33p
|
1.33p
|
1.31p
|
1.33p
|
2,570,761
|
|
19/02/2025
|
1.33p
|
1.35p
|
1.30p
|
1.33p
|
1,796,109
|
|
18/02/2025
|
1.33p
|
1.35p
|
1.30p
|
1.33p
|
1,583,867
|
|
17/02/2025
|
1.38p
|
1.40p
|
1.30p
|
1.33p
|
1,374,561
|
|
14/02/2025
|
1.50p
|
1.51p
|
1.31p
|
1.43p
|
7,320,360
|
|
13/02/2025
|
1.58p
|
1.60p
|
1.48p
|
1.50p
|
4,665,116
|
|
12/02/2025
|
1.40p
|
1.60p
|
1.39p
|
1.58p
|
12,615,185
|
|
11/02/2025
|
1.38p
|
1.45p
|
1.37p
|
1.45p
|
2,091,106
|
|
10/02/2025
|
1.33p
|
1.40p
|
1.25p
|
1.35p
|
1,817,758
|
|
07/02/2025
|
1.25p
|
1.40p
|
1.20p
|
1.33p
|
4,721,659
|
|
06/02/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
3,085,899
|
|
05/02/2025
|
1.38p
|
1.45p
|
1.21p
|
1.30p
|
6,881,200
|
|
04/02/2025
|
1.28p
|
1.30p
|
1.17p
|
1.28p
|
7,403,324
|
|
03/02/2025
|
1.30p
|
1.31p
|
1.25p
|
1.28p
|
4,051,657
|
|
31/01/2025
|
1.30p
|
1.33p
|
1.28p
|
1.30p
|
1,223,097
|
|
30/01/2025
|
1.33p
|
1.38p
|
1.27p
|
1.30p
|
4,854,904
|
|
29/01/2025
|
1.38p
|
1.40p
|
1.30p
|
1.33p
|
3,710,985
|
|
28/01/2025
|
1.38p
|
1.40p
|
1.30p
|
1.38p
|
3,804,993
|
|
27/01/2025
|
1.38p
|
1.38p
|
1.35p
|
1.35p
|
2,352,798
|
|
24/01/2025
|
1.40p
|
1.45p
|
1.33p
|
1.38p
|
2,555,802
|
|
23/01/2025
|
1.40p
|
1.45p
|
1.35p
|
1.40p
|
989,446
|
|
22/01/2025
|
1.40p
|
1.45p
|
1.38p
|
1.40p
|
968,668
|
|
21/01/2025
|
1.35p
|
1.43p
|
1.35p
|
1.40p
|
10,911,468
|
|
20/01/2025
|
1.38p
|
1.40p
|
1.34p
|
1.38p
|
3,523,559
|
|
17/01/2025
|
1.38p
|
1.44p
|
1.35p
|
1.38p
|
5,936,137
|
|
16/01/2025
|
1.63p
|
1.75p
|
1.34p
|
1.45p
|
14,374,807
|
|
15/01/2025
|
1.50p
|
1.55p
|
1.40p
|
1.45p
|
2,067,518
|
|
14/01/2025
|
1.55p
|
1.60p
|
1.46p
|
1.50p
|
3,056,886
|
|
13/01/2025
|
1.58p
|
1.65p
|
1.50p
|
1.55p
|
1,220,085
|
|
10/01/2025
|
1.60p
|
1.65p
|
1.56p
|
1.58p
|
1,305,315
|
|
09/01/2025
|
1.55p
|
1.65p
|
1.53p
|
1.60p
|
1,578,607
|
|
08/01/2025
|
1.55p
|
1.60p
|
1.55p
|
1.55p
|
478,911
|
|
07/01/2025
|
1.60p
|
1.65p
|
1.55p
|
1.55p
|
1,452,897
|
|
06/01/2025
|
1.53p
|
1.65p
|
1.50p
|
1.60p
|
5,974,319
|
|
03/01/2025
|
1.50p
|
1.55p
|
1.43p
|
1.50p
|
4,909,256
|
|
02/01/2025
|
1.53p
|
1.55p
|
1.45p
|
1.50p
|
1,815,741
|
|
01/01/2025
|
1.53p
|
1.59p
|
1.50p
|
1.53p
|
324,888
|
|
31/12/2024
|
1.53p
|
1.59p
|
1.50p
|
1.53p
|
324,888
|
|
30/12/2024
|
1.50p
|
1.60p
|
1.45p
|
1.53p
|
1,140,845
|
|
27/12/2024
|
1.48p
|
1.59p
|
1.45p
|
1.50p
|
4,604,585
|
|
26/12/2024
|
1.48p
|
1.50p
|
1.42p
|
1.48p
|
716,861
|
|
25/12/2024
|
1.48p
|
1.50p
|
1.42p
|
1.48p
|
716,861
|
|
24/12/2024
|
1.48p
|
1.50p
|
1.42p
|
1.48p
|
716,861
|
|
23/12/2024
|
1.48p
|
1.50p
|
1.42p
|
1.48p
|
1,414,660
|
|
20/12/2024
|
1.55p
|
1.60p
|
1.45p
|
1.48p
|
1,342,151
|
|
19/12/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
1,234,404
|
|
18/12/2024
|
1.50p
|
1.63p
|
1.45p
|
1.60p
|
4,865,064
|
|
17/12/2024
|
1.50p
|
1.53p
|
1.48p
|
1.50p
|
2,013,314
|
|
16/12/2024
|
1.48p
|
1.55p
|
1.45p
|
1.50p
|
2,602,187
|
|
13/12/2024
|
1.53p
|
1.60p
|
1.45p
|
1.50p
|
3,867,823
|
|
12/12/2024
|
1.48p
|
1.60p
|
1.45p
|
1.53p
|
4,066,964
|
|
11/12/2024
|
1.55p
|
1.60p
|
1.47p
|
1.48p
|
5,847,018
|
|
10/12/2024
|
1.63p
|
1.67p
|
1.52p
|
1.55p
|
4,784,898
|
|
09/12/2024
|
1.65p
|
1.75p
|
1.60p
|
1.63p
|
7,855,891
|
|
06/12/2024
|
1.48p
|
1.70p
|
1.48p
|
1.70p
|
18,053,823
|
|
05/12/2024
|
1.33p
|
1.50p
|
1.33p
|
1.50p
|
5,201,527
|
|
04/12/2024
|
1.35p
|
1.40p
|
1.33p
|
1.37p
|
2,769,266
|
|
03/12/2024
|
1.35p
|
1.45p
|
1.30p
|
1.35p
|
4,656,443
|
|
02/12/2024
|
1.38p
|
1.40p
|
1.34p
|
1.40p
|
7,840,636
|
|
29/11/2024
|
1.38p
|
1.40p
|
1.33p
|
1.38p
|
4,000,347
|
|
28/11/2024
|
1.38p
|
1.45p
|
1.33p
|
1.38p
|
5,928,702
|
|
27/11/2024
|
1.50p
|
1.50p
|
1.30p
|
1.38p
|
5,472,932
|
|
26/11/2024
|
1.53p
|
1.60p
|
1.45p
|
1.50p
|
3,983,334
|
|
25/11/2024
|
1.53p
|
1.60p
|
1.45p
|
1.53p
|
6,803,893
|
|
22/11/2024
|
1.48p
|
1.55p
|
1.45p
|
1.48p
|
3,779,619
|
|
21/11/2024
|
1.43p
|
1.55p
|
1.40p
|
1.48p
|
7,686,475
|
|
20/11/2024
|
1.45p
|
1.50p
|
1.37p
|
1.43p
|
7,022,225
|
|
19/11/2024
|
1.53p
|
1.55p
|
1.40p
|
1.47p
|
15,131,937
|
|
18/11/2024
|
1.50p
|
1.60p
|
1.45p
|
1.53p
|
26,444,264
|
|
15/11/2024
|
1.65p
|
1.70p
|
1.40p
|
1.68p
|
30,257,435
|
|
14/11/2024
|
2.30p
|
2.30p
|
1.60p
|
1.68p
|
83,870,369
|
|
13/11/2024
|
2.55p
|
2.60p
|
2.45p
|
2.50p
|
3,979,223
|
|
12/11/2024
|
2.50p
|
2.55p
|
2.35p
|
2.55p
|
3,273,262
|
|
11/11/2024
|
2.50p
|
2.70p
|
2.47p
|
2.50p
|
10,087,477
|
|
08/11/2024
|
2.40p
|
2.55p
|
2.35p
|
2.48p
|
9,216,963
|
|
07/11/2024
|
2.43p
|
2.45p
|
2.35p
|
2.40p
|
4,039,040
|
|
06/11/2024
|
2.55p
|
2.60p
|
2.40p
|
2.43p
|
5,287,589
|
|
05/11/2024
|
2.40p
|
2.75p
|
2.40p
|
2.55p
|
19,852,274
|
|
04/11/2024
|
2.25p
|
2.49p
|
2.20p
|
2.40p
|
8,551,264
|
|
01/11/2024
|
2.20p
|
2.30p
|
2.16p
|
2.25p
|
6,263,321
|
|
31/10/2024
|
2.25p
|
2.27p
|
2.11p
|
2.20p
|
10,627,020
|
|
30/10/2024
|
2.25p
|
2.30p
|
2.20p
|
2.25p
|
3,013,072
|
|
29/10/2024
|
2.33p
|
2.40p
|
2.20p
|
2.24p
|
4,108,069
|
|
28/10/2024
|
2.30p
|
2.40p
|
2.26p
|
2.35p
|
6,340,324
|
|
25/10/2024
|
2.50p
|
2.58p
|
2.25p
|
2.30p
|
15,296,452
|
|
24/10/2024
|
2.38p
|
2.47p
|
2.35p
|
2.40p
|
9,570,524
|
|
23/10/2024
|
2.43p
|
2.45p
|
2.35p
|
2.45p
|
5,074,100
|
|
22/10/2024
|
2.48p
|
2.60p
|
2.35p
|
2.45p
|
21,942,925
|
|
21/10/2024
|
2.30p
|
2.44p
|
2.22p
|
2.38p
|
8,032,626
|
|
18/10/2024
|
2.35p
|
2.35p
|
2.27p
|
2.30p
|
3,942,629
|
|
17/10/2024
|
2.33p
|
2.40p
|
2.25p
|
2.35p
|
3,907,553
|
|
16/10/2024
|
2.35p
|
2.55p
|
2.30p
|
2.30p
|
4,866,532
|
|
15/10/2024
|
2.45p
|
2.55p
|
2.33p
|
2.33p
|
4,461,483
|
|
14/10/2024
|
2.45p
|
2.55p
|
2.32p
|
2.42p
|
4,690,979
|