Petrolimex Gas Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 14,200.00 | 14,350.00 | 14,200.00 | 14,300.00 | 12,132.91 | 60,400 |
| 2024-08-15 | 14,250.00 | 14,250.00 | 14,200.00 | 14,200.00 | 12,048.06 | 17,300 |
| 2024-08-14 | 14,300.00 | 14,300.00 | 14,200.00 | 14,300.00 | 12,132.91 | 25,700 |
| 2024-08-13 | 14,300.00 | 14,500.00 | 14,250.00 | 14,300.00 | 12,132.91 | 57,600 |
| 2024-08-12 | 14,300.00 | 14,650.00 | 14,300.00 | 14,300.00 | 12,132.91 | 32,500 |
| 2024-08-09 | 14,200.00 | 14,450.00 | 14,200.00 | 14,300.00 | 12,132.91 | 16,900 |
| 2024-08-08 | 14,400.00 | 14,400.00 | 14,200.00 | 14,300.00 | 12,132.91 | 19,100 |
| 2024-08-07 | 14,500.00 | 14,500.00 | 14,250.00 | 14,300.00 | 12,132.91 | 37,400 |
| 2024-08-06 | 14,300.00 | 14,450.00 | 14,300.00 | 14,300.00 | 12,132.91 | 91,600 |
| 2024-08-05 | 14,700.00 | 14,750.00 | 14,200.00 | 14,500.00 | 12,302.60 | 43,800 |
| 2024-08-02 | 15,000.00 | 15,000.00 | 14,550.00 | 14,800.00 | 12,557.14 | 43,300 |
| 2024-08-01 | 15,200.00 | 15,200.00 | 14,750.00 | 14,900.00 | 12,641.98 | 34,400 |
| 2024-07-31 | 14,750.00 | 15,200.00 | 14,700.00 | 15,200.00 | 12,896.52 | 79,700 |
| 2024-07-30 | 14,600.00 | 14,700.00 | 14,550.00 | 14,700.00 | 12,472.29 | 20,400 |
| 2024-07-29 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 12,387.45 | 31,800 |
| 2024-07-26 | 14,550.00 | 14,600.00 | 14,550.00 | 14,600.00 | 12,387.45 | 16,900 |
| 2024-07-25 | 14,500.00 | 14,600.00 | 14,450.00 | 14,550.00 | 12,345.02 | 15,800 |
| 2024-07-24 | 14,500.00 | 14,500.00 | 14,150.00 | 14,500.00 | 12,302.60 | 4,600 |
| 2024-07-23 | 14,300.00 | 14,600.00 | 13,750.00 | 14,500.00 | 12,302.60 | 17,000 |
| 2024-07-22 | 14,700.00 | 14,700.00 | 14,400.00 | 14,500.00 | 12,302.60 | 30,100 |
| 2024-07-19 | 14,700.00 | 14,750.00 | 14,700.00 | 14,700.00 | 12,472.29 | 15,700 |
| 2024-07-18 | 14,750.00 | 14,750.00 | 14,650.00 | 14,700.00 | 12,472.29 | 11,300 |
| 2024-07-17 | 14,600.00 | 14,750.00 | 14,550.00 | 14,650.00 | 12,429.87 | 185,900 |
| 2024-07-16 | 14,800.00 | 14,800.00 | 14,450.00 | 14,800.00 | 12,557.14 | 24,400 |
| 2024-07-15 | 14,600.00 | 14,600.00 | 14,500.00 | 14,600.00 | 12,387.45 | 18,500 |
| 2024-07-12 | 14,850.00 | 14,850.00 | 14,600.00 | 14,600.00 | 12,387.45 | 17,400 |
| 2024-07-11 | 14,700.00 | 14,800.00 | 14,600.00 | 14,650.00 | 12,429.87 | 7,600 |
| 2024-07-10 | 14,750.00 | 14,800.00 | 14,700.00 | 14,700.00 | 12,472.29 | 23,100 |
| 2024-07-09 | 14,500.00 | 14,800.00 | 14,400.00 | 14,750.00 | 12,514.71 | 35,400 |
| 2024-07-08 | 14,300.00 | 14,500.00 | 14,300.00 | 14,500.00 | 12,302.60 | 27,700 |
| 2024-07-05 | 14,450.00 | 14,450.00 | 14,350.00 | 14,450.00 | 12,260.18 | 10,600 |
| 2024-07-04 | 14,150.00 | 14,450.00 | 14,150.00 | 14,450.00 | 12,260.18 | 18,700 |
| 2024-07-03 | 14,500.00 | 14,500.00 | 14,400.00 | 14,450.00 | 12,260.18 | 16,100 |
| 2024-07-02 | 14,300.00 | 14,500.00 | 14,300.00 | 14,400.00 | 12,217.75 | 15,600 |
| 2024-07-01 | 14,500.00 | 14,500.00 | 14,350.00 | 14,500.00 | 12,302.60 | 5,100 |
| 2024-06-28 | 14,450.00 | 14,450.00 | 14,300.00 | 14,350.00 | 12,175.33 | 11,200 |
| 2024-06-27 | 14,550.00 | 14,550.00 | 14,400.00 | 14,450.00 | 12,260.18 | 13,400 |
| 2024-06-26 | 14,450.00 | 14,650.00 | 14,450.00 | 14,550.00 | 12,345.02 | 12,000 |
| 2024-06-25 | 14,700.00 | 14,700.00 | 14,550.00 | 14,600.00 | 12,387.45 | 26,300 |
| 2024-06-24 | 14,650.00 | 14,750.00 | 14,650.00 | 14,700.00 | 12,472.29 | 52,900 |
| 2024-06-21 | 14,750.00 | 14,750.00 | 14,600.00 | 14,750.00 | 12,514.71 | 44,200 |
| 2024-06-20 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 12,557.14 | 23,500 |
| 2024-06-19 | 15,000.00 | 15,000.00 | 14,500.00 | 14,800.00 | 12,557.14 | 39,900 |
| 2024-06-18 | 14,650.00 | 15,100.00 | 14,550.00 | 15,050.00 | 12,769.25 | 96,600 |
| 2024-06-17 | 14,700.00 | 15,000.00 | 14,700.00 | 14,900.00 | 12,641.98 | 45,900 |
| 2024-06-14 | 15,600.00 | 15,600.00 | 14,550.00 | 14,700.00 | 12,472.29 | 136,500 |
| 2024-06-13 | 15,200.00 | 16,000.00 | 15,200.00 | 15,600.00 | 13,235.90 | 146,400 |
| 2024-06-12 | 16,600.00 | 16,900.00 | 16,500.00 | 16,900.00 | 13,320.75 | 220,400 |
| 2024-06-11 | 16,800.00 | 16,800.00 | 16,500.00 | 16,600.00 | 13,084.28 | 187,300 |
| 2024-06-10 | 16,800.00 | 16,900.00 | 16,350.00 | 16,450.00 | 12,966.05 | 284,200 |
| 2024-06-07 | 16,550.00 | 16,800.00 | 16,300.00 | 16,450.00 | 12,966.05 | 88,400 |
| 2024-06-06 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 13,005.46 | 117,700 |
| 2024-06-05 | 17,200.00 | 17,350.00 | 16,900.00 | 17,000.00 | 13,399.57 | 92,500 |
| 2024-06-04 | 16,700.00 | 17,500.00 | 16,600.00 | 17,300.00 | 13,636.03 | 500,300 |
| 2024-06-03 | 16,700.00 | 16,850.00 | 16,500.00 | 16,750.00 | 13,202.52 | 162,100 |
| 2024-05-31 | 16,300.00 | 16,350.00 | 16,000.00 | 16,350.00 | 12,887.23 | 135,900 |
| 2024-05-30 | 15,800.00 | 16,250.00 | 15,800.00 | 16,250.00 | 12,808.41 | 282,300 |
| 2024-05-29 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 12,532.54 | 105,300 |
| 2024-05-28 | 15,550.00 | 15,600.00 | 15,350.00 | 15,450.00 | 12,177.84 | 31,200 |
| 2024-05-27 | 15,600.00 | 15,600.00 | 15,300.00 | 15,400.00 | 12,138.43 | 34,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 1,200.0000 VND |
| 2025-06-25 | 1,100.0000 VND |
| 2024-06-13 | 1,200.0000 VND |
| 2023-08-07 | 300.0000 VND |
| 2022-12-06 | 1,200.0000 VND |
| 2022-05-27 | 1,400.0000 VND |
| 2021-05-28 | 200.0000 VND |
| 2020-12-15 | 1,200.0000 VND |
| 2020-06-09 | 2,000.0000 VND |
| 2019-05-24 | 2,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.