Petrolimex Gas Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	17,800.00	17,800.00	17,500.00	17,550.00	12,671.79	9,700
2022-12-01	17,700.00	18,000.00	17,500.00	17,550.00	12,671.79	23,600
2022-11-30	18,000.00	18,000.00	17,500.00	17,700.00	12,780.09	12,900
2022-11-29	17,300.00	17,800.00	17,300.00	17,400.00	12,563.48	7,100
2022-11-28	17,000.00	17,750.00	16,500.00	17,500.00	12,635.69	20,500
2022-11-25	17,150.00	17,150.00	17,000.00	17,000.00	12,274.67	400
2022-11-24	16,550.00	17,400.00	16,550.00	16,550.00	11,949.75	12,300
2022-11-23	17,500.00	17,500.00	17,050.00	17,100.00	12,346.87	6,700
2022-11-22	17,000.00	17,500.00	16,950.00	17,500.00	12,635.69	14,100
2022-11-21	16,600.00	17,100.00	16,600.00	16,900.00	12,202.46	25,500
2022-11-18	15,900.00	16,550.00	15,900.00	16,550.00	11,949.75	23,200
2022-11-17	15,700.00	16,800.00	15,700.00	16,800.00	12,130.26	300
2022-11-16	15,300.00	16,950.00	15,300.00	16,800.00	12,130.26	42,500
2022-11-15	15,400.00	16,450.00	15,350.00	16,400.00	11,841.44	22,900
2022-11-14	16,050.00	16,500.00	15,800.00	16,500.00	11,913.65	17,600
2022-11-11	17,450.00	17,450.00	16,500.00	16,550.00	11,949.75	2,300
2022-11-10	16,500.00	17,500.00	16,400.00	17,500.00	12,635.69	5,200
2022-11-09	17,000.00	17,600.00	16,350.00	17,550.00	12,671.79	2,100
2022-11-08	16,150.00	17,000.00	16,100.00	17,000.00	12,274.67	4,400
2022-11-07	17,100.00	17,100.00	17,100.00	17,100.00	12,346.87	1,500
2022-11-03	16,800.00	17,500.00	16,800.00	17,250.00	12,455.18	1,600
2022-11-02	17,800.00	17,800.00	17,700.00	17,800.00	12,852.30	9,900
2022-11-01	17,600.00	18,500.00	17,600.00	17,700.00	12,780.09	6,200
2022-10-31	17,000.00	17,500.00	17,000.00	17,500.00	12,635.69	18,600
2022-10-28	16,900.00	17,300.00	16,600.00	17,300.00	12,491.28	38,000
2022-10-27	16,000.00	16,900.00	16,000.00	16,900.00	12,202.46	2,300
2022-10-26	16,500.00	17,100.00	15,950.00	16,850.00	12,166.36	19,700
2022-10-25	17,000.00	17,000.00	16,100.00	16,900.00	12,202.46	10,800
2022-10-24	16,200.00	18,250.00	16,200.00	17,000.00	12,274.67	32,100
2022-10-21	17,950.00	18,000.00	17,350.00	17,350.00	12,527.38	19,500
2022-10-19	17,900.00	18,000.00	17,900.00	18,000.00	12,996.70	29,400
2022-10-18	17,950.00	18,500.00	17,900.00	18,500.00	13,357.72	585,400
2022-10-17	18,000.00	18,600.00	17,800.00	18,600.00	13,429.93	8,400
2022-10-14	18,150.00	18,600.00	18,000.00	18,600.00	13,429.93	5,500
2022-10-13	17,050.00	18,150.00	17,050.00	18,150.00	13,105.01	3,000
2022-10-12	16,500.00	17,050.00	16,500.00	17,000.00	12,274.67	5,200
2022-10-11	17,500.00	17,500.00	16,800.00	16,950.00	12,238.56	17,700
2022-10-10	18,100.00	18,100.00	16,800.00	16,800.00	12,130.26	11,100
2022-10-07	17,900.00	18,200.00	17,600.00	17,600.00	12,707.89	26,900
2022-10-06	18,100.00	18,100.00	18,050.00	18,100.00	13,068.91	10,500
2022-10-05	17,150.00	18,800.00	17,150.00	17,900.00	12,924.50	4,900
2022-10-04	18,050.00	18,100.00	18,000.00	18,100.00	13,068.91	17,700
2022-10-03	18,600.00	18,600.00	17,650.00	18,500.00	13,357.72	3,600
2022-09-30	18,500.00	18,600.00	17,700.00	18,600.00	13,429.93	33,600
2022-09-29	18,450.00	18,600.00	18,000.00	18,000.00	12,996.70	15,900
2022-09-28	18,800.00	18,800.00	18,400.00	18,500.00	13,357.72	1,300
2022-09-27	18,300.00	18,500.00	18,250.00	18,500.00	13,357.72	6,700
2022-09-26	18,700.00	19,000.00	18,350.00	18,350.00	13,249.42	8,000
2022-09-23	19,200.00	19,200.00	19,000.00	19,050.00	13,754.85	6,400
2022-09-22	19,000.00	19,200.00	18,800.00	19,200.00	13,863.15	7,000
2022-09-21	19,350.00	19,400.00	19,200.00	19,200.00	13,863.15	2,700
2022-09-20	19,950.00	19,950.00	18,850.00	19,500.00	14,079.76	2,800
2022-09-19	18,600.00	19,100.00	18,600.00	19,000.00	13,718.74	7,300
2022-09-16	19,400.00	19,400.00	19,250.00	19,300.00	13,935.36	30,500
2022-09-15	19,250.00	19,600.00	19,250.00	19,450.00	14,043.66	7,200
2022-09-14	19,200.00	19,400.00	19,200.00	19,250.00	13,899.25	34,900
2022-09-13	19,200.00	19,350.00	19,200.00	19,200.00	13,863.15	1,300
2022-09-12	19,750.00	19,750.00	19,650.00	19,700.00	14,224.17	12,400
2022-09-09	19,750.00	19,750.00	19,650.00	19,750.00	14,260.27	19,600
2022-09-08	19,700.00	19,850.00	19,650.00	19,750.00	14,260.27	5,300

← NewerPage 17 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.