Petrolimex Gas Corp JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	14,450.00	14,550.00	14,450.00	14,500.00	11,429.04	4,300
2024-02-23	14,600.00	14,700.00	14,400.00	14,400.00	11,350.22	29,900
2024-02-22	14,550.00	14,650.00	14,500.00	14,600.00	11,507.86	11,300
2024-02-21	14,650.00	14,650.00	14,500.00	14,550.00	11,468.45	12,400
2024-02-20	14,500.00	14,650.00	14,500.00	14,550.00	11,468.45	20,400
2024-02-19	14,500.00	14,650.00	14,400.00	14,500.00	11,429.04	9,900
2024-02-16	14,650.00	14,650.00	14,400.00	14,450.00	11,389.63	19,300
2024-02-15	14,450.00	14,600.00	14,300.00	14,600.00	11,507.86	31,900
2024-02-07	14,350.00	14,550.00	14,350.00	14,450.00	11,389.63	6,200
2024-02-06	14,300.00	14,400.00	14,300.00	14,400.00	11,350.22	8,500
2024-02-05	14,350.00	14,400.00	14,300.00	14,300.00	11,271.40	23,200
2024-02-02	14,400.00	14,400.00	14,300.00	14,300.00	11,271.40	28,200
2024-02-01	14,400.00	14,400.00	14,300.00	14,400.00	11,350.22	23,100
2024-01-31	14,600.00	14,600.00	14,400.00	14,400.00	11,350.22	6,700
2024-01-30	14,400.00	14,600.00	14,350.00	14,600.00	11,507.86	29,200
2024-01-29	14,350.00	14,550.00	14,300.00	14,400.00	11,350.22	41,300
2024-01-26	14,300.00	14,400.00	14,300.00	14,400.00	11,350.22	35,200
2024-01-25	14,300.00	14,400.00	14,250.00	14,300.00	11,271.40	22,200
2024-01-24	14,200.00	14,400.00	14,200.00	14,400.00	11,350.22	14,100
2024-01-23	14,300.00	14,400.00	14,250.00	14,400.00	11,350.22	17,200
2024-01-22	14,300.00	14,300.00	14,200.00	14,300.00	11,271.40	39,700
2024-01-19	14,400.00	14,450.00	14,400.00	14,400.00	11,350.22	9,600
2024-01-18	14,350.00	14,400.00	14,350.00	14,400.00	11,350.22	2,300
2024-01-17	14,350.00	14,400.00	14,300.00	14,400.00	11,350.22	55,400
2024-01-16	14,350.00	14,400.00	14,300.00	14,350.00	11,310.81	19,400
2024-01-15	14,400.00	14,400.00	14,350.00	14,350.00	11,310.81	7,900
2024-01-12	14,400.00	14,400.00	14,350.00	14,400.00	11,350.22	5,100
2024-01-11	14,600.00	14,600.00	14,400.00	14,400.00	11,350.22	600
2024-01-10	14,500.00	14,550.00	14,400.00	14,500.00	11,429.04	14,600
2024-01-09	14,550.00	14,600.00	14,500.00	14,500.00	11,429.04	13,200
2024-01-08	14,550.00	14,550.00	14,400.00	14,550.00	11,468.45	6,700
2024-01-05	14,500.00	14,500.00	14,350.00	14,400.00	11,350.22	27,000
2024-01-04	14,500.00	14,550.00	14,300.00	14,500.00	11,429.04	20,200
2024-01-03	14,600.00	14,600.00	14,400.00	14,500.00	11,429.04	23,900
2024-01-02	14,850.00	14,850.00	14,500.00	14,700.00	11,586.68	8,300
2023-12-29	14,700.00	14,750.00	14,150.00	14,750.00	11,626.10	25,400
2023-12-28	14,100.00	14,500.00	14,100.00	14,500.00	11,429.04	21,900
2023-12-27	14,200.00	14,350.00	14,200.00	14,350.00	11,310.81	14,700
2023-12-26	14,350.00	14,350.00	14,200.00	14,300.00	11,271.40	8,500
2023-12-25	14,100.00	14,350.00	14,000.00	14,350.00	11,310.81	16,200
2023-12-22	14,250.00	14,300.00	14,250.00	14,300.00	11,271.40	4,700
2023-12-21	14,050.00	14,300.00	14,000.00	14,300.00	11,271.40	26,000
2023-12-20	14,000.00	14,050.00	13,950.00	14,050.00	11,074.35	10,500
2023-12-19	14,000.00	14,000.00	13,950.00	13,950.00	10,995.53	25,400
2023-12-18	13,950.00	14,150.00	13,900.00	14,000.00	11,034.94	11,100
2023-12-15	14,000.00	14,050.00	13,950.00	14,000.00	11,034.94	16,300
2023-12-14	14,200.00	14,200.00	14,000.00	14,000.00	11,034.94	32,800
2023-12-13	14,000.00	14,350.00	14,000.00	14,000.00	11,034.94	213,090
2023-12-12	14,200.00	14,200.00	14,050.00	14,100.00	11,113.76	6,000
2023-12-11	14,200.00	14,200.00	14,050.00	14,200.00	11,192.58	14,300
2023-12-08	14,050.00	14,200.00	14,000.00	14,200.00	11,192.58	36,200
2023-12-07	14,250.00	14,250.00	14,050.00	14,250.00	11,231.99	15,200
2023-12-06	14,250.00	14,250.00	14,100.00	14,200.00	11,192.58	11,100
2023-12-05	14,000.00	14,400.00	14,000.00	14,200.00	11,192.58	20,300
2023-12-04	14,150.00	14,300.00	14,050.00	14,150.00	11,153.17	22,000
2023-12-01	14,200.00	14,200.00	14,050.00	14,100.00	11,113.76	17,800
2023-11-30	14,100.00	14,150.00	13,900.00	14,050.00	11,074.35	5,100
2023-11-29	14,200.00	14,200.00	14,000.00	14,100.00	11,113.76	8,900
2023-11-28	14,200.00	14,200.00	13,950.00	14,200.00	11,192.58	6,800
2023-11-27	14,300.00	14,300.00	13,900.00	14,200.00	11,192.58	17,200

← NewerPage 12 of 21 · 1,244 trading daysOlder →

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.