Petrolimex Gas Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	15,700.00	15,750.00	15,600.00	15,750.00	12,414.31	20,500
2023-08-29	15,500.00	15,750.00	15,300.00	15,700.00	12,374.89	36,800
2023-08-28	15,600.00	15,750.00	15,500.00	15,750.00	12,414.31	33,800
2023-08-25	15,650.00	15,650.00	15,500.00	15,600.00	12,296.07	10,700
2023-08-24	15,450.00	15,750.00	15,450.00	15,700.00	12,374.89	5,400
2023-08-23	15,900.00	15,900.00	15,500.00	15,800.00	12,453.72	12,500
2023-08-22	15,550.00	15,800.00	15,300.00	15,600.00	12,296.07	6,500
2023-08-21	15,600.00	15,600.00	15,350.00	15,550.00	12,256.66	61,500
2023-08-18	15,850.00	16,000.00	15,600.00	15,600.00	12,296.07	90,500
2023-08-17	16,050.00	16,050.00	15,800.00	16,000.00	12,611.36	88,200
2023-08-16	16,100.00	16,100.00	15,950.00	16,000.00	12,611.36	52,600
2023-08-15	16,200.00	16,200.00	16,050.00	16,100.00	12,690.18	16,600
2023-08-14	16,350.00	16,350.00	16,000.00	16,100.00	12,690.18	43,200
2023-08-11	16,300.00	16,300.00	16,000.00	16,200.00	12,769.00	46,000
2023-08-10	16,250.00	16,350.00	16,050.00	16,200.00	12,769.00	58,600
2023-08-09	16,300.00	16,300.00	16,100.00	16,150.00	12,729.59	53,000
2023-08-08	16,000.00	16,200.00	16,000.00	16,200.00	12,769.00	51,800
2023-08-07	16,050.00	16,100.00	16,000.00	16,000.00	12,611.36	59,500
2023-08-04	16,250.00	16,250.00	16,050.00	16,200.00	12,532.54	58,000
2023-08-03	16,200.00	16,200.00	16,000.00	16,000.00	12,377.81	61,500
2023-08-02	16,400.00	16,400.00	16,100.00	16,200.00	12,532.54	133,300
2023-08-01	16,350.00	16,350.00	16,250.00	16,350.00	12,648.58	65,800
2023-07-31	16,250.00	16,350.00	16,250.00	16,350.00	12,648.58	100,800
2023-07-28	16,250.00	16,300.00	16,150.00	16,250.00	12,571.22	263,900
2023-07-27	16,350.00	16,350.00	16,050.00	16,150.00	12,493.86	80,500
2023-07-26	16,400.00	16,400.00	16,200.00	16,350.00	12,648.58	37,400
2023-07-25	16,350.00	16,400.00	16,150.00	16,350.00	12,648.58	171,000
2023-07-24	16,450.00	16,500.00	16,250.00	16,350.00	12,648.58	64,500
2023-07-21	16,650.00	16,800.00	16,400.00	16,400.00	12,687.26	136,300
2023-07-20	16,100.00	16,200.00	16,000.00	16,200.00	12,532.54	77,700
2023-07-19	16,050.00	16,100.00	15,950.00	16,100.00	12,455.18	58,900
2023-07-18	16,050.00	16,050.00	15,950.00	15,950.00	12,339.13	81,000
2023-07-17	16,000.00	16,100.00	15,950.00	16,000.00	12,377.81	32,800
2023-07-14	16,050.00	16,100.00	15,950.00	16,000.00	12,377.81	38,400
2023-07-13	16,000.00	16,000.00	15,950.00	16,000.00	12,377.81	18,100
2023-07-12	16,000.00	16,100.00	15,950.00	16,000.00	12,377.81	34,700
2023-07-11	16,150.00	16,150.00	16,000.00	16,050.00	12,416.49	9,100
2023-07-10	15,800.00	16,150.00	15,750.00	16,050.00	12,416.49	63,500
2023-07-07	15,800.00	15,900.00	15,750.00	15,800.00	12,223.09	27,100
2023-07-06	15,900.00	15,900.00	15,750.00	15,800.00	12,223.09	52,300
2023-07-05	16,000.00	16,000.00	15,850.00	15,850.00	12,261.77	25,000
2023-07-04	15,900.00	16,000.00	15,850.00	15,900.00	12,300.45	32,400
2023-07-03	15,800.00	15,950.00	15,800.00	15,900.00	12,300.45	13,700
2023-06-30	15,900.00	15,900.00	15,800.00	15,800.00	12,223.09	34,900
2023-06-29	16,000.00	16,050.00	15,750.00	15,900.00	12,300.45	89,400
2023-06-28	16,300.00	16,300.00	16,000.00	16,000.00	12,377.81	81,700
2023-06-27	15,800.00	16,100.00	15,800.00	16,000.00	12,377.81	76,200
2023-06-26	15,950.00	15,950.00	15,650.00	15,800.00	12,223.09	128,000
2023-06-23	16,100.00	16,100.00	15,850.00	15,950.00	12,339.13	68,000
2023-06-22	16,050.00	16,100.00	16,000.00	16,000.00	12,377.81	91,200
2023-06-21	16,100.00	16,350.00	15,850.00	16,000.00	12,377.81	131,100
2023-06-20	16,100.00	16,100.00	15,850.00	16,000.00	12,377.81	48,500
2023-06-19	16,100.00	16,200.00	16,000.00	16,100.00	12,455.18	114,400
2023-06-16	16,250.00	16,250.00	15,950.00	16,100.00	12,455.18	54,200
2023-06-15	15,800.00	16,350.00	15,800.00	16,100.00	12,455.18	124,600
2023-06-14	15,850.00	15,850.00	15,750.00	15,800.00	12,223.09	42,900
2023-06-13	15,900.00	15,900.00	15,800.00	15,850.00	12,261.77	54,700
2023-06-12	15,750.00	15,900.00	15,700.00	15,900.00	12,300.45	26,300
2023-06-09	15,750.00	15,750.00	15,700.00	15,750.00	12,184.41	26,500
2023-06-08	15,950.00	15,950.00	15,800.00	15,850.00	12,261.77	29,000

← NewerPage 14 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.