Petrolimex Gas Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	15,950.00	15,950.00	15,800.00	15,850.00	12,261.77	29,000
2023-06-07	15,800.00	15,950.00	15,800.00	15,950.00	12,339.13	23,700
2023-06-06	15,900.00	15,900.00	15,750.00	15,800.00	12,223.09	25,700
2023-06-05	15,750.00	15,950.00	15,750.00	15,750.00	12,184.41	44,900
2023-06-02	15,750.00	15,800.00	15,700.00	15,750.00	12,184.41	19,600
2023-06-01	15,750.00	15,800.00	15,700.00	15,750.00	12,184.41	15,600
2023-05-31	15,800.00	15,900.00	15,750.00	15,800.00	12,223.09	28,200
2023-05-30	15,950.00	15,950.00	15,750.00	15,950.00	12,339.13	12,400
2023-05-29	16,050.00	16,050.00	15,650.00	15,700.00	12,145.73	52,000
2023-05-26	15,650.00	16,000.00	15,650.00	15,700.00	12,145.73	20,000
2023-05-25	16,150.00	16,150.00	15,600.00	15,650.00	12,107.05	39,400
2023-05-24	16,200.00	16,200.00	16,000.00	16,000.00	12,377.81	9,800
2023-05-23	16,000.00	16,350.00	16,000.00	16,200.00	12,532.54	16,600
2023-05-22	15,900.00	16,000.00	15,900.00	16,000.00	12,377.81	5,300
2023-05-19	15,600.00	15,950.00	15,600.00	15,900.00	12,300.45	13,900
2023-05-18	15,900.00	15,900.00	15,850.00	15,850.00	12,261.77	8,600
2023-05-17	15,950.00	15,950.00	15,900.00	15,900.00	12,300.45	6,600
2023-05-16	15,950.00	16,000.00	15,800.00	15,900.00	12,300.45	22,100
2023-05-15	15,750.00	16,000.00	15,750.00	15,800.00	12,223.09	36,100
2023-05-12	15,750.00	15,800.00	15,750.00	15,750.00	12,184.41	24,200
2023-05-11	15,750.00	15,800.00	15,700.00	15,750.00	12,184.41	63,900
2023-05-10	15,800.00	15,800.00	15,500.00	15,600.00	12,068.37	77,100
2023-05-09	16,000.00	16,000.00	15,800.00	15,800.00	12,223.09	700
2023-05-08	15,800.00	15,850.00	15,800.00	15,800.00	12,223.09	3,900
2023-05-05	15,700.00	15,800.00	15,700.00	15,800.00	12,223.09	2,100
2023-05-04	15,950.00	15,950.00	15,700.00	15,700.00	12,145.73	29,900
2023-04-28	15,700.00	16,000.00	15,600.00	15,800.00	12,223.09	20,100
2023-04-27	15,950.00	16,300.00	15,950.00	16,300.00	12,609.90	1,000
2023-04-26	16,000.00	16,000.00	15,950.00	15,950.00	12,339.13	5,400
2023-04-25	15,500.00	15,800.00	15,500.00	15,750.00	12,184.41	1,700
2023-04-21	16,000.00	16,100.00	15,800.00	15,800.00	12,223.09	3,100
2023-04-20	15,950.00	15,950.00	15,600.00	15,750.00	12,184.41	48,600
2023-04-19	16,100.00	16,100.00	15,900.00	15,950.00	12,339.13	6,500
2023-04-18	16,100.00	16,100.00	16,100.00	16,100.00	12,455.18	100
2023-04-17	16,100.00	16,200.00	16,000.00	16,100.00	12,455.18	14,500
2023-04-14	16,100.00	16,200.00	16,000.00	16,200.00	12,532.54	6,100
2023-04-13	15,850.00	16,400.00	15,850.00	16,400.00	12,687.26	4,800
2023-04-12	16,300.00	16,400.00	16,300.00	16,400.00	12,687.26	1,100
2023-04-11	16,400.00	16,400.00	16,300.00	16,300.00	12,609.90	2,900
2023-04-10	16,300.00	16,300.00	16,200.00	16,200.00	12,532.54	4,500
2023-04-07	16,100.00	16,400.00	15,900.00	16,400.00	12,687.26	873,400
2023-04-06	16,300.00	16,300.00	16,000.00	16,100.00	12,455.18	13,800
2023-04-05	16,400.00	16,800.00	16,100.00	16,100.00	12,455.18	43,300
2023-04-04	16,000.00	16,400.00	15,800.00	16,400.00	12,687.26	5,500
2023-04-03	15,800.00	16,200.00	15,800.00	16,000.00	12,377.81	17,800
2023-03-31	15,900.00	16,000.00	15,700.00	15,800.00	12,223.09	910,300
2023-03-30	15,700.00	15,700.00	15,600.00	15,600.00	12,068.37	1,600
2023-03-29	15,600.00	15,600.00	15,600.00	15,600.00	12,068.37	700
2023-03-27	15,700.00	16,000.00	15,700.00	15,700.00	12,145.73	13,700
2023-03-24	15,750.00	15,750.00	15,700.00	15,750.00	12,184.41	2,200
2023-03-23	15,800.00	15,800.00	15,700.00	15,700.00	12,145.73	800
2023-03-22	15,850.00	15,850.00	15,800.00	15,800.00	12,223.09	1,300
2023-03-21	15,700.00	15,950.00	15,700.00	15,950.00	12,339.13	1,900
2023-03-20	15,600.00	16,000.00	15,600.00	16,000.00	12,377.81	6,700
2023-03-17	15,050.00	16,050.00	15,050.00	15,900.00	12,300.45	3,800
2023-03-16	15,700.00	16,000.00	15,650.00	15,700.00	12,145.73	2,900
2023-03-15	15,800.00	16,000.00	15,800.00	16,000.00	12,377.81	4,400
2023-03-14	15,800.00	16,100.00	15,800.00	16,100.00	12,455.18	400
2023-03-13	16,150.00	16,150.00	15,800.00	15,800.00	12,223.09	5,300
2023-03-10	15,700.00	15,800.00	15,700.00	15,800.00	12,223.09	800

← NewerPage 15 of 21 · 1,241 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.