Petrolimex Gas Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	14,100.00	14,200.00	14,000.00	14,200.00	11,192.58	10,000
2023-11-23	14,300.00	14,300.00	14,100.00	14,200.00	11,192.58	9,500
2023-11-22	14,350.00	14,400.00	14,200.00	14,300.00	11,271.40	6,400
2023-11-21	14,300.00	14,400.00	14,200.00	14,400.00	11,350.22	16,200
2023-11-20	14,300.00	14,400.00	13,900.00	14,350.00	11,310.81	12,400
2023-11-17	14,350.00	14,400.00	14,300.00	14,300.00	11,271.40	18,400
2023-11-16	14,500.00	14,500.00	14,300.00	14,300.00	11,271.40	6,400
2023-11-15	14,500.00	14,500.00	14,250.00	14,400.00	11,350.22	20,600
2023-11-14	14,200.00	14,450.00	14,100.00	14,350.00	11,310.81	25,200
2023-11-13	14,150.00	14,400.00	14,150.00	14,200.00	11,192.58	9,000
2023-11-10	14,250.00	14,450.00	14,050.00	14,200.00	11,192.58	25,000
2023-11-09	14,350.00	14,500.00	14,250.00	14,400.00	11,350.22	24,800
2023-11-08	14,200.00	14,350.00	14,050.00	14,350.00	11,310.81	28,200
2023-11-07	14,100.00	14,200.00	14,000.00	14,200.00	11,192.58	14,300
2023-11-06	14,800.00	14,800.00	14,000.00	14,350.00	11,310.81	5,100
2023-11-03	14,950.00	14,950.00	14,250.00	14,250.00	11,231.99	18,600
2023-11-02	14,100.00	14,300.00	14,100.00	14,300.00	11,271.40	13,800
2023-11-01	13,950.00	14,550.00	13,900.00	14,000.00	11,034.94	49,300
2023-10-31	14,550.00	14,550.00	14,500.00	14,500.00	11,429.04	18,400
2023-10-30	14,600.00	14,600.00	14,500.00	14,550.00	11,468.45	4,300
2023-10-27	14,850.00	14,850.00	14,300.00	14,600.00	11,507.86	71,400
2023-10-26	15,300.00	15,300.00	14,300.00	14,450.00	11,389.63	63,000
2023-10-25	15,500.00	15,600.00	15,350.00	15,350.00	12,099.02	23,200
2023-10-24	15,450.00	15,500.00	15,400.00	15,500.00	12,217.25	11,200
2023-10-23	15,600.00	15,600.00	15,400.00	15,500.00	12,217.25	30,400
2023-10-20	15,800.00	15,800.00	15,400.00	15,650.00	12,335.48	14,400
2023-10-19	15,600.00	15,900.00	15,400.00	15,900.00	12,532.54	5,500
2023-10-18	15,700.00	15,700.00	15,350.00	15,600.00	12,296.07	37,800
2023-10-17	15,700.00	15,800.00	15,700.00	15,700.00	12,374.89	12,400
2023-10-16	15,800.00	15,950.00	15,700.00	15,700.00	12,374.89	53,400
2023-10-13	15,750.00	15,800.00	15,700.00	15,800.00	12,453.72	7,400
2023-10-12	15,950.00	15,950.00	15,650.00	15,750.00	12,414.31	15,100
2023-10-11	15,750.00	16,300.00	15,750.00	15,900.00	12,532.54	14,700
2023-10-10	15,850.00	15,950.00	15,700.00	15,800.00	12,453.72	9,300
2023-10-09	15,800.00	16,100.00	15,800.00	15,800.00	12,453.72	24,100
2023-10-06	15,800.00	15,800.00	15,650.00	15,800.00	12,453.72	41,900
2023-10-05	15,600.00	15,950.00	15,600.00	15,800.00	12,453.72	28,900
2023-10-04	15,550.00	15,750.00	15,550.00	15,750.00	12,414.31	32,300
2023-10-03	15,950.00	16,000.00	15,650.00	15,750.00	12,414.31	49,300
2023-10-02	16,100.00	16,100.00	15,800.00	16,000.00	12,611.36	20,300
2023-09-29	16,200.00	16,200.00	16,000.00	16,100.00	12,690.18	10,600
2023-09-28	16,000.00	16,300.00	16,000.00	16,200.00	12,769.00	53,200
2023-09-27	15,850.00	15,850.00	15,600.00	15,800.00	12,453.72	23,000
2023-09-26	15,800.00	15,950.00	15,650.00	15,800.00	12,453.72	33,700
2023-09-25	15,900.00	16,750.00	15,800.00	15,800.00	12,453.72	61,000
2023-09-22	16,000.00	16,000.00	15,700.00	15,950.00	12,571.95	42,900
2023-09-21	16,200.00	16,250.00	16,000.00	16,100.00	12,690.18	31,800
2023-09-20	16,100.00	16,400.00	16,100.00	16,350.00	12,887.23	20,900
2023-09-19	16,150.00	16,400.00	15,800.00	16,100.00	12,690.18	116,300
2023-09-18	16,450.00	16,450.00	16,200.00	16,400.00	12,926.64	20,500
2023-09-15	16,500.00	16,900.00	16,300.00	16,450.00	12,966.05	143,100
2023-09-14	16,700.00	16,700.00	16,400.00	16,450.00	12,966.05	81,100
2023-09-13	16,100.00	16,500.00	16,050.00	16,500.00	13,005.46	132,500
2023-09-12	16,200.00	16,200.00	16,050.00	16,100.00	12,690.18	16,600
2023-09-11	16,250.00	16,250.00	16,000.00	16,200.00	12,769.00	44,800
2023-09-08	16,000.00	16,050.00	15,950.00	16,050.00	12,650.77	51,700
2023-09-07	16,000.00	16,100.00	15,950.00	16,000.00	12,611.36	37,500
2023-09-06	16,050.00	16,050.00	15,950.00	16,000.00	12,611.36	66,400
2023-09-05	16,100.00	16,100.00	15,900.00	16,050.00	12,650.77	65,700
2023-08-31	15,900.00	15,900.00	15,700.00	15,800.00	12,453.72	39,700

← NewerPage 13 of 21 · 1,240 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.