Petrolimex Gas Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	20,100.00	20,100.00	19,700.00	19,700.00	14,224.17	12,300
2022-09-06	20,500.00	20,500.00	20,050.00	20,100.00	14,512.99	20,500
2022-09-05	20,000.00	20,200.00	20,000.00	20,150.00	14,549.09	30,500
2022-08-31	20,150.00	20,200.00	20,000.00	20,200.00	14,585.19	10,200
2022-08-30	20,400.00	20,900.00	20,000.00	20,200.00	14,585.19	22,200
2022-08-29	19,900.00	20,000.00	19,500.00	20,000.00	14,440.78	43,900
2022-08-26	20,500.00	20,500.00	20,000.00	20,000.00	14,440.78	16,400
2022-08-25	21,500.00	21,500.00	20,550.00	20,600.00	14,874.01	4,100
2022-08-24	21,000.00	21,000.00	20,750.00	20,750.00	14,982.31	13,200
2022-08-23	20,700.00	21,600.00	20,600.00	20,950.00	15,126.72	45,500
2022-08-22	20,050.00	21,250.00	20,050.00	20,900.00	15,090.62	900
2022-08-19	21,100.00	21,300.00	20,900.00	20,900.00	15,090.62	2,500
2022-08-18	20,950.00	20,950.00	20,300.00	20,900.00	15,090.62	17,000
2022-08-17	19,800.00	21,050.00	19,800.00	20,950.00	15,126.72	47,500
2022-08-16	19,650.00	19,950.00	19,600.00	19,750.00	14,260.27	19,400
2022-08-15	19,750.00	19,900.00	19,700.00	19,750.00	14,260.27	30,600
2022-08-12	19,650.00	19,700.00	19,600.00	19,700.00	14,224.17	6,900
2022-08-11	19,700.00	19,800.00	19,700.00	19,700.00	14,224.17	26,000
2022-08-10	19,500.00	19,700.00	19,400.00	19,600.00	14,151.97	13,200
2022-08-09	19,300.00	19,700.00	19,300.00	19,500.00	14,079.76	40,600
2022-08-08	19,250.00	19,450.00	19,250.00	19,300.00	13,935.36	20,500
2022-08-05	19,150.00	19,250.00	19,150.00	19,250.00	13,899.25	1,200
2022-08-04	19,000.00	19,250.00	19,000.00	19,100.00	13,790.95	5,300
2022-08-03	19,250.00	19,300.00	19,000.00	19,250.00	13,899.25	11,200
2022-08-02	19,100.00	19,250.00	19,000.00	19,250.00	13,899.25	12,500
2022-08-01	19,000.00	19,300.00	18,500.00	19,300.00	13,935.36	38,600
2022-07-29	19,900.00	19,900.00	19,500.00	19,500.00	14,079.76	2,200
2022-07-28	19,600.00	19,900.00	19,550.00	19,550.00	14,115.87	7,400
2022-07-27	19,750.00	19,750.00	19,300.00	19,500.00	14,079.76	6,400
2022-07-26	19,400.00	19,800.00	19,000.00	19,500.00	14,079.76	11,600
2022-07-25	18,800.00	19,500.00	18,800.00	19,000.00	13,718.74	24,900
2022-07-22	18,750.00	18,900.00	18,750.00	18,800.00	13,574.34	5,300
2022-07-21	19,050.00	19,050.00	18,900.00	18,900.00	13,646.54	11,300
2022-07-20	19,050.00	19,150.00	19,000.00	19,050.00	13,754.85	25,300
2022-07-19	18,700.00	19,000.00	18,700.00	19,000.00	13,718.74	12,900
2022-07-18	19,200.00	19,200.00	18,800.00	19,000.00	13,718.74	9,000
2022-07-15	19,100.00	19,300.00	19,100.00	19,200.00	13,863.15	25,800
2022-07-14	19,100.00	19,200.00	19,050.00	19,050.00	13,754.85	9,900
2022-07-13	19,000.00	19,200.00	18,850.00	19,100.00	13,790.95	12,400
2022-07-12	18,500.00	19,000.00	18,500.00	19,000.00	13,718.74	8,600
2022-07-11	18,800.00	19,050.00	18,300.00	18,450.00	13,321.62	30,600
2022-07-08	18,850.00	18,850.00	18,800.00	18,800.00	13,574.34	5,700
2022-07-07	19,000.00	19,000.00	18,500.00	18,550.00	13,393.83	8,200
2022-07-06	18,050.00	19,000.00	18,000.00	18,500.00	13,357.72	33,900
2022-07-05	18,200.00	18,600.00	18,200.00	18,500.00	13,357.72	7,900
2022-07-04	19,100.00	19,400.00	19,000.00	19,050.00	13,754.85	29,900
2022-07-01	18,800.00	19,100.00	18,800.00	19,100.00	13,790.95	14,500
2022-06-30	18,500.00	19,000.00	17,900.00	19,000.00	13,718.74	24,300
2022-06-29	18,000.00	18,500.00	18,000.00	18,500.00	13,357.72	19,800
2022-06-28	17,700.00	18,400.00	17,650.00	18,300.00	13,213.32	1,500
2022-06-27	17,850.00	18,000.00	17,500.00	17,750.00	12,816.19	2,200
2022-06-24	17,500.00	18,200.00	17,500.00	17,850.00	12,888.40	15,100
2022-06-23	18,000.00	18,050.00	17,500.00	18,000.00	12,996.70	19,200
2022-06-22	18,500.00	18,550.00	17,750.00	18,000.00	12,996.70	9,100
2022-06-21	17,600.00	18,700.00	17,000.00	17,750.00	12,816.19	34,300
2022-06-20	19,100.00	19,100.00	18,150.00	18,250.00	13,177.21	22,000
2022-06-17	19,100.00	19,500.00	19,000.00	19,100.00	13,790.95	34,300
2022-06-16	19,700.00	19,800.00	19,000.00	19,200.00	13,863.15	16,700
2022-06-15	18,850.00	19,850.00	18,850.00	19,000.00	13,718.74	27,400
2022-06-14	19,250.00	19,900.00	19,250.00	19,300.00	13,935.36	38,000

← NewerPage 18 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.