Petrolimex Gas Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	15,950.00	15,950.00	15,950.00	15,950.00	12,339.13	600
2023-03-07	16,000.00	16,000.00	15,950.00	15,950.00	12,339.13	1,100
2023-03-06	16,000.00	16,000.00	16,000.00	16,000.00	12,377.81	4,300
2023-03-03	16,100.00	16,100.00	16,000.00	16,000.00	12,377.81	1,600
2023-03-02	15,800.00	16,200.00	15,800.00	16,100.00	12,455.18	2,100
2023-03-01	16,150.00	16,150.00	16,150.00	16,150.00	12,493.86	100
2023-02-28	15,700.00	15,800.00	15,600.00	15,800.00	12,223.09	1,200
2023-02-27	15,800.00	15,800.00	15,800.00	15,800.00	12,223.09	767,300
2023-02-24	16,250.00	16,250.00	16,000.00	16,000.00	12,377.81	2,500
2023-02-23	15,900.00	15,900.00	15,700.00	15,700.00	12,145.73	802,200
2023-02-22	16,000.00	16,000.00	15,850.00	16,000.00	12,377.81	10,200
2023-02-21	16,000.00	16,100.00	16,000.00	16,100.00	12,455.18	436,200
2023-02-20	16,400.00	16,600.00	16,000.00	16,000.00	12,377.81	2,600
2023-02-17	15,400.00	16,000.00	15,300.00	15,600.00	12,068.37	902,300
2023-02-16	15,600.00	16,000.00	15,600.00	16,000.00	12,377.81	1,500
2023-02-15	15,300.00	16,600.00	15,300.00	15,600.00	12,068.37	11,100
2023-02-13	16,150.00	16,150.00	16,150.00	16,150.00	12,493.86	100
2023-02-10	16,000.00	16,150.00	15,700.00	16,150.00	12,493.86	1,400
2023-02-09	16,000.00	16,100.00	16,000.00	16,000.00	12,377.81	1,500
2023-02-07	16,000.00	16,000.00	15,800.00	15,800.00	12,223.09	4,100
2023-02-06	16,000.00	16,200.00	16,000.00	16,000.00	12,377.81	3,400
2023-02-03	16,000.00	16,000.00	16,000.00	16,000.00	12,377.81	1,300
2023-02-02	16,250.00	16,250.00	16,000.00	16,000.00	12,377.81	5,100
2023-02-01	16,400.00	16,400.00	16,050.00	16,250.00	12,571.22	4,700
2023-01-31	16,000.00	16,150.00	16,000.00	16,150.00	12,493.86	10,800
2023-01-30	16,200.00	16,200.00	16,100.00	16,200.00	12,532.54	11,400
2023-01-27	16,800.00	16,800.00	16,150.00	16,200.00	12,532.54	3,100
2023-01-19	16,050.00	16,350.00	16,000.00	16,000.00	12,377.81	4,400
2023-01-18	15,950.00	16,100.00	15,800.00	16,100.00	12,455.18	6,300
2023-01-17	15,950.00	15,950.00	15,950.00	15,950.00	12,339.13	2,200
2023-01-16	15,900.00	15,950.00	15,900.00	15,950.00	12,339.13	4,100
2023-01-13	15,500.00	15,900.00	15,500.00	15,900.00	12,300.45	1,000
2023-01-12	15,800.00	15,950.00	15,700.00	15,850.00	12,261.77	1,800
2023-01-11	16,000.00	16,000.00	15,900.00	15,950.00	12,339.13	4,300
2023-01-10	15,400.00	16,300.00	15,400.00	16,300.00	12,609.90	2,800
2023-01-09	15,800.00	15,800.00	15,800.00	15,800.00	12,223.09	1,100
2023-01-06	16,050.00	16,050.00	15,800.00	15,800.00	12,223.09	10,400
2023-01-05	16,600.00	16,600.00	16,300.00	16,300.00	12,609.90	1,000
2023-01-04	16,700.00	16,700.00	16,300.00	16,300.00	12,609.90	3,800
2023-01-03	16,800.00	16,800.00	16,000.00	16,200.00	12,532.54	5,500
2022-12-30	15,100.00	17,000.00	15,100.00	17,000.00	13,151.43	12,200
2022-12-29	15,550.00	16,050.00	15,400.00	16,050.00	12,416.49	4,400
2022-12-28	15,500.00	15,500.00	15,500.00	15,500.00	11,991.01	300
2022-12-27	15,350.00	15,400.00	15,350.00	15,400.00	11,913.65	900
2022-12-26	15,050.00	15,500.00	15,000.00	15,050.00	11,642.88	2,800
2022-12-23	15,600.00	15,600.00	15,350.00	15,500.00	11,991.01	2,800
2022-12-22	15,300.00	15,500.00	14,600.00	15,300.00	11,836.28	7,800
2022-12-21	15,400.00	15,900.00	15,400.00	15,500.00	11,991.01	6,700
2022-12-20	15,950.00	15,950.00	15,600.00	15,750.00	12,184.41	4,500
2022-12-19	16,100.00	16,100.00	15,800.00	15,950.00	12,339.13	9,700
2022-12-16	15,900.00	16,200.00	15,900.00	16,200.00	12,532.54	4,200
2022-12-15	16,100.00	16,400.00	15,900.00	16,400.00	12,687.26	2,500
2022-12-14	16,300.00	16,300.00	16,100.00	16,100.00	12,455.18	11,200
2022-12-13	16,100.00	16,400.00	16,100.00	16,300.00	12,609.90	10,900
2022-12-12	16,000.00	16,200.00	16,000.00	16,000.00	12,377.81	5,600
2022-12-09	16,000.00	16,350.00	15,400.00	15,400.00	11,913.65	18,200
2022-12-08	16,300.00	16,800.00	16,200.00	16,350.00	12,648.58	3,000
2022-12-07	16,500.00	16,550.00	16,500.00	16,550.00	12,803.30	10,000
2022-12-06	17,400.00	17,400.00	16,700.00	17,000.00	13,151.43	25,600
2022-12-05	18,300.00	18,400.00	17,500.00	18,000.00	12,996.70	83,400

← NewerPage 16 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.