Petrolimex Gas Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	20,000.00	20,000.00	19,250.00	19,250.00	13,899.25	62,100
2022-06-10	20,900.00	20,950.00	20,400.00	20,600.00	14,874.01	17,700
2022-06-09	20,850.00	20,950.00	20,650.00	20,900.00	15,090.62	16,500
2022-06-08	20,800.00	21,400.00	20,800.00	20,800.00	15,018.41	40,800
2022-06-07	20,900.00	21,250.00	20,100.00	20,800.00	15,018.41	24,300
2022-06-06	20,650.00	21,600.00	20,650.00	20,900.00	15,090.62	45,200
2022-06-03	20,450.00	20,900.00	20,400.00	20,750.00	14,982.31	46,500
2022-06-02	20,300.00	20,600.00	20,300.00	20,400.00	14,729.60	24,800
2022-06-01	20,200.00	20,700.00	20,200.00	20,600.00	14,874.01	33,400
2022-05-31	21,000.00	21,000.00	20,000.00	20,650.00	14,910.11	48,200
2022-05-30	21,400.00	21,400.00	20,500.00	20,900.00	15,090.62	39,100
2022-05-27	21,200.00	21,900.00	21,200.00	21,350.00	15,415.54	28,100
2022-05-26	22,450.00	22,800.00	22,000.00	22,600.00	15,307.23	74,600
2022-05-25	20,700.00	21,400.00	20,700.00	21,400.00	14,494.46	56,500
2022-05-24	20,600.00	20,750.00	20,000.00	20,000.00	13,546.22	52,100
2022-05-23	20,400.00	20,800.00	20,400.00	20,400.00	13,817.15	76,500
2022-05-20	20,200.00	20,500.00	20,150.00	20,200.00	13,681.68	46,800
2022-05-19	20,200.00	20,200.00	19,500.00	20,100.00	13,613.95	23,300
2022-05-18	19,600.00	20,000.00	19,600.00	19,850.00	13,444.62	16,600
2022-05-17	19,100.00	19,800.00	19,100.00	19,750.00	13,376.89	50,300
2022-05-16	18,600.00	19,750.00	18,550.00	19,100.00	12,936.64	41,900
2022-05-13	19,000.00	19,200.00	18,600.00	18,800.00	12,733.45	50,700
2022-05-12	19,600.00	19,900.00	19,100.00	19,100.00	12,936.64	36,700
2022-05-11	19,800.00	20,000.00	19,650.00	20,000.00	13,546.22	23,900
2022-05-10	19,000.00	19,100.00	18,600.00	19,050.00	12,902.78	39,600
2022-05-09	20,100.00	20,500.00	18,900.00	19,050.00	12,902.78	118,900
2022-05-06	21,200.00	21,200.00	19,900.00	20,100.00	13,613.95	1,528,800
2022-05-05	21,450.00	21,450.00	21,100.00	21,200.00	14,358.99	35,300
2022-05-04	21,450.00	21,600.00	21,200.00	21,400.00	14,494.46	53,700
2022-04-29	22,000.00	22,000.00	21,050.00	21,550.00	14,596.05	50,500
2022-04-28	21,000.00	21,000.00	20,250.00	20,850.00	14,121.94	23,400
2022-04-27	20,050.00	21,100.00	20,050.00	20,950.00	14,189.67	33,700
2022-04-26	19,800.00	20,200.00	19,700.00	20,200.00	13,681.68	75,900
2022-04-25	20,350.00	21,000.00	19,800.00	19,800.00	13,410.76	150,600
2022-04-22	21,150.00	21,400.00	20,000.00	20,500.00	13,884.88	148,800
2022-04-21	20,000.00	20,800.00	19,800.00	20,150.00	13,647.82	147,300
2022-04-20	22,250.00	22,750.00	20,850.00	20,850.00	14,121.94	165,600
2022-04-19	22,100.00	23,000.00	22,100.00	22,400.00	15,171.77	89,200
2022-04-18	22,950.00	23,450.00	22,000.00	22,350.00	15,137.90	73,900
2022-04-15	22,900.00	23,200.00	22,750.00	23,000.00	15,578.15	26,800
2022-04-14	22,300.00	23,100.00	22,300.00	22,900.00	15,510.42	32,800
2022-04-13	22,000.00	22,500.00	21,600.00	22,200.00	15,036.31	81,500
2022-04-12	23,500.00	23,500.00	22,000.00	22,000.00	14,900.84	97,500
2022-04-08	23,950.00	23,950.00	23,050.00	23,100.00	15,645.89	37,800
2022-04-07	24,100.00	24,250.00	23,850.00	23,950.00	16,221.60	127,100
2022-04-06	24,050.00	24,300.00	23,800.00	23,950.00	16,221.60	108,000
2022-04-05	22,850.00	24,000.00	22,850.00	23,950.00	16,221.60	154,400
2022-04-04	22,800.00	22,950.00	22,700.00	22,850.00	15,476.56	49,200
2022-04-01	22,600.00	23,000.00	22,550.00	22,850.00	15,476.56	62,500
2022-03-31	22,900.00	23,100.00	22,500.00	22,550.00	15,273.36	61,300
2022-03-30	23,250.00	23,300.00	22,700.00	22,900.00	15,510.42	112,600
2022-03-29	23,400.00	23,400.00	23,200.00	23,400.00	15,849.08	55,300
2022-03-28	23,450.00	23,800.00	23,100.00	23,200.00	15,713.62	109,300
2022-03-25	23,750.00	23,900.00	23,300.00	23,350.00	15,815.21	90,300
2022-03-24	23,450.00	24,000.00	23,450.00	23,750.00	16,086.14	64,400
2022-03-23	23,750.00	23,850.00	23,300.00	23,400.00	15,849.08	62,200
2022-03-22	23,700.00	23,950.00	23,650.00	23,700.00	16,052.27	45,600
2022-03-21	23,000.00	23,550.00	23,000.00	23,550.00	15,950.68	91,000
2022-03-18	23,600.00	23,950.00	23,350.00	23,500.00	15,916.81	77,700
2022-03-17	23,500.00	23,700.00	23,350.00	23,400.00	15,849.08	51,100

← NewerPage 19 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.