livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Petro Matad Ltd. - (MATD) share price history


Petro Matad Ltd. share priceMATD share price tradesMATD Fundamentals watchlistADD to watchlist
Petro Matad Ltd. - (MATD) share price history
Date Open High Low Close Volume
15/09/2025 0.79 0.83 0.79 0.82 26,581,467
12/09/2025 0.83 0.85 0.79 0.80 9,179,191
11/09/2025 0.85 0.85 0.80 0.83 7,754,931
10/09/2025 0.83 0.85 0.80 0.83 5,653,072
09/09/2025 0.84 0.85 0.80 0.83 18,925,829
08/09/2025 0.83 0.86 0.83 0.84 4,664,598
05/09/2025 0.82 0.85 0.82 0.84 5,021,219
04/09/2025 0.83 0.84 0.80 0.83 9,088,587
03/09/2025 0.82 0.84 0.81 0.83 8,372,245
02/09/2025 0.82 0.84 0.81 0.83 1,121,292
01/09/2025 0.81 0.84 0.81 0.83 1,503,245
29/08/2025 0.82 0.85 0.80 0.83 5,289,552
28/08/2025 0.83 0.84 0.80 0.84 2,709,187
27/08/2025 0.83 0.83 0.80 0.82 2,864,670
26/08/2025 0.83 0.84 0.82 0.82 9,017,433
22/08/2025 0.83 0.83 0.80 0.81 3,423,719
21/08/2025 0.84 0.85 0.78 0.83 6,884,150
20/08/2025 0.84 0.85 0.82 0.84 10,500,241
19/08/2025 0.83 0.85 0.80 0.84 22,515,029
18/08/2025 0.81 0.83 0.79 0.83 5,887,209
15/08/2025 0.80 0.81 0.79 0.81 2,638,366
14/08/2025 0.81 0.81 0.79 0.80 1,372,374
13/08/2025 0.81 0.82 0.79 0.81 3,073,536
12/08/2025 0.81 0.82 0.79 0.81 1,073,760
11/08/2025 0.80 0.82 0.80 0.81 5,603,467
08/08/2025 0.80 0.80 0.78 0.80 4,685,938
07/08/2025 0.80 0.81 0.80 0.80 5,242,763
06/08/2025 0.79 0.80 0.79 0.79 1,771,102
05/08/2025 0.79 0.80 0.78 0.79 4,275,107
04/08/2025 0.82 0.82 0.77 0.79 6,161,360

Petro Matad Ltd. - (MATD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z