- Share Prices
Petro Matad Limited (MATD)
2.40p+0.17 (+7.33%)04 Nov 2024, 16:21
Petro Matad Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 1, 2024 | 2.20p | 2.30p | 2.16p | 2.25p | 6,263,321 |
Oct 31, 2024 | 2.25p | 2.27p | 2.11p | 2.20p | 10,627,020 |
Oct 30, 2024 | 2.25p | 2.30p | 2.20p | 2.25p | 3,013,072 |
Oct 29, 2024 | 2.33p | 2.40p | 2.20p | 2.24p | 4,108,069 |
Oct 28, 2024 | 2.30p | 2.40p | 2.26p | 2.35p | 6,340,324 |
Oct 25, 2024 | 2.50p | 2.58p | 2.25p | 2.30p | 15,296,452 |
Oct 24, 2024 | 2.38p | 2.40p | 2.40p | 2.40p | 10,324,580 |
Oct 23, 2024 | 2.42p | 2.45p | 2.35p | 2.38p | 5,074,100 |
Oct 22, 2024 | 2.48p | 2.60p | 2.35p | 2.45p | 21,942,925 |
Oct 21, 2024 | 2.30p | 2.44p | 2.22p | 2.38p | 8,032,626 |
Oct 18, 2024 | 2.35p | 2.35p | 2.27p | 2.30p | 3,942,629 |
Oct 17, 2024 | 2.33p | 2.40p | 2.25p | 2.35p | 3,907,553 |
Oct 16, 2024 | 2.35p | 2.55p | 2.30p | 2.30p | 4,866,532 |
Oct 15, 2024 | 2.45p | 2.55p | 2.33p | 2.33p | 4,461,483 |
Oct 14, 2024 | 2.45p | 2.55p | 2.32p | 2.42p | 4,690,979 |
Oct 11, 2024 | 2.45p | 2.55p | 2.40p | 2.45p | 2,706,603 |
Oct 10, 2024 | 2.40p | 2.55p | 2.40p | 2.45p | 5,216,391 |
Oct 9, 2024 | 2.42p | 2.50p | 2.34p | 2.40p | 4,487,803 |
Oct 8, 2024 | 2.58p | 2.56p | 2.32p | 2.45p | 16,669,529 |
Oct 7, 2024 | 2.52p | 2.90p | 2.46p | 2.63p | 25,745,574 |
Oct 4, 2024 | 2.65p | 2.70p | 2.56p | 2.60p | 7,569,977 |
Oct 3, 2024 | 2.52p | 2.75p | 2.52p | 2.65p | 22,908,628 |
Oct 2, 2024 | 2.25p | 2.55p | 2.26p | 2.50p | 15,175,377 |
Oct 1, 2024 | 2.38p | 2.55p | 2.20p | 2.30p | 22,358,585 |
Sep 30, 2024 | 2.30p | 2.35p | 2.25p | 2.25p | 5,080,161 |
Sep 27, 2024 | 2.15p | 2.38p | 2.10p | 2.27p | 14,845,003 |
Sep 26, 2024 | 2.15p | 2.20p | 2.10p | 2.15p | 2,807,355 |
Sep 25, 2024 | 2.20p | 2.21p | 2.12p | 2.15p | 6,993,638 |
Sep 24, 2024 | 2.10p | 2.30p | 2.10p | 2.17p | 13,558,703 |
Sep 23, 2024 | 2.25p | 2.29p | 2.02p | 2.14p | 21,707,839 |
Sep 20, 2024 | 2.23p | 2.30p | 2.23p | 2.23p | 4,423,153 |
Sep 19, 2024 | 2.15p | 2.35p | 2.18p | 2.29p | 16,111,867 |
Sep 18, 2024 | 2.40p | 2.40p | 2.25p | 2.35p | 3,126,826 |
Sep 17, 2024 | 2.27p | 2.45p | 2.28p | 2.45p | 11,881,452 |
Sep 16, 2024 | 2.30p | 2.40p | 2.20p | 2.27p | 15,067,433 |
Sep 13, 2024 | 2.35p | 2.35p | 2.25p | 2.35p | 7,040,653 |
Sep 12, 2024 | 2.38p | 2.44p | 2.29p | 2.35p | 8,905,411 |
Sep 11, 2024 | 2.38p | 2.43p | 2.25p | 2.38p | 23,034,130 |
Sep 10, 2024 | 2.48p | 2.50p | 2.33p | 2.40p | 15,289,007 |
Sep 9, 2024 | 2.90p | 3.00p | 2.40p | 2.50p | 36,917,595 |
Sep 6, 2024 | 2.63p | 2.80p | 2.58p | 2.67p | 16,583,790 |
Sep 5, 2024 | 2.58p | 2.70p | 2.60p | 2.63p | 11,639,926 |
Sep 4, 2024 | 2.70p | 2.75p | 2.57p | 2.59p | 25,713,648 |
Sep 3, 2024 | 2.75p | 2.80p | 2.70p | 2.73p | 8,880,069 |
Sep 2, 2024 | 2.83p | 2.85p | 2.72p | 2.75p | 6,955,086 |
Aug 30, 2024 | 2.83p | 2.95p | 2.81p | 2.83p | 12,674,691 |
Aug 29, 2024 | 2.73p | 2.88p | 2.69p | 2.83p | 21,234,466 |
Aug 28, 2024 | 2.75p | 2.78p | 2.69p | 2.73p | 14,703,800 |
Aug 27, 2024 | 2.83p | 2.89p | 2.65p | 2.75p | 24,550,626 |
Aug 23, 2024 | 2.83p | 2.95p | 2.76p | 2.84p | 27,705,482 |