Petrolimex Gas Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	23,500.00	23,700.00	22,900.00	23,500.00	15,916.81	114,500
2022-03-15	23,300.00	23,800.00	22,500.00	23,100.00	15,645.89	190,400
2022-03-14	25,000.00	25,300.00	23,550.00	23,700.00	16,052.27	179,500
2022-03-11	26,150.00	26,300.00	24,950.00	25,000.00	16,932.78	166,000
2022-03-10	26,000.00	26,600.00	25,600.00	26,150.00	17,711.68	177,100
2022-03-09	26,500.00	27,000.00	25,450.00	26,800.00	18,151.94	292,400
2022-03-08	27,400.00	27,600.00	26,050.00	26,050.00	17,643.95	320,000
2022-03-07	28,000.00	28,100.00	27,200.00	27,350.00	18,524.46	508,000
2022-03-04	27,000.00	27,400.00	26,750.00	26,800.00	18,151.94	207,600
2022-03-03	26,500.00	27,900.00	25,800.00	27,800.00	18,829.25	389,600
2022-03-02	27,000.00	27,200.00	25,900.00	26,650.00	18,050.34	371,500
2022-03-01	27,200.00	27,200.00	26,200.00	26,500.00	17,948.74	241,100
2022-02-28	26,200.00	26,900.00	25,950.00	26,800.00	18,151.94	254,300
2022-02-25	26,500.00	27,300.00	26,200.00	26,600.00	18,016.47	392,600
2022-02-24	24,600.00	26,200.00	24,600.00	26,200.00	17,745.55	535,700
2022-02-23	24,600.00	25,100.00	24,200.00	24,500.00	16,594.12	264,400
2022-02-22	23,100.00	24,000.00	23,100.00	24,000.00	16,255.47	190,700
2022-02-21	23,100.00	23,600.00	23,100.00	23,250.00	15,747.48	69,300
2022-02-18	23,550.00	23,550.00	22,800.00	23,050.00	15,612.02	137,400
2022-02-17	23,300.00	23,400.00	23,050.00	23,100.00	15,645.89	98,500
2022-02-16	24,650.00	24,650.00	22,800.00	23,600.00	15,984.54	34,500
2022-02-15	25,100.00	26,000.00	24,300.00	24,400.00	16,526.39	166,800
2022-02-14	23,500.00	24,650.00	23,300.00	24,650.00	16,695.72	336,000
2022-02-11	23,200.00	23,400.00	22,500.00	23,050.00	15,612.02	22,200
2022-02-10	23,550.00	23,550.00	23,000.00	23,200.00	15,713.62	36,700
2022-02-09	23,200.00	23,200.00	22,800.00	23,000.00	15,578.15	32,600
2022-02-08	23,100.00	23,400.00	23,100.00	23,250.00	15,747.48	95,800
2022-02-07	21,950.00	22,800.00	21,950.00	22,650.00	15,341.10	80,700
2022-01-28	21,900.00	22,100.00	21,850.00	22,000.00	14,900.84	24,600
2022-01-27	21,900.00	22,000.00	21,800.00	21,900.00	14,833.11	11,700
2022-01-26	21,750.00	21,900.00	21,700.00	21,900.00	14,833.11	31,600
2022-01-25	21,600.00	21,750.00	21,600.00	21,750.00	14,731.52	32,900
2022-01-24	21,900.00	22,100.00	21,600.00	21,600.00	14,629.92	93,300
2022-01-21	21,000.00	22,200.00	21,000.00	21,900.00	14,833.11	51,100
2022-01-20	21,900.00	22,300.00	21,800.00	22,300.00	15,104.04	35,000
2022-01-19	21,900.00	22,100.00	20,600.00	22,100.00	14,968.57	82,900
2022-01-18	22,200.00	22,300.00	22,000.00	22,100.00	14,968.57	109,400
2022-01-17	22,650.00	22,850.00	22,100.00	22,100.00	14,968.57	71,700
2022-01-14	22,500.00	22,700.00	22,150.00	22,500.00	15,239.50	20,800
2022-01-13	23,850.00	23,850.00	22,900.00	22,950.00	15,544.29	59,600
2022-01-12	23,600.00	23,600.00	21,900.00	23,000.00	15,578.15	44,500
2022-01-11	22,700.00	22,700.00	22,000.00	22,150.00	15,002.44	73,700
2022-01-10	23,900.00	23,900.00	22,650.00	22,700.00	15,374.96	96,300
2022-01-07	23,500.00	24,000.00	23,000.00	23,600.00	15,984.54	71,300
2022-01-06	23,700.00	23,900.00	23,000.00	23,500.00	15,916.81	50,000
2022-01-05	24,050.00	24,400.00	23,600.00	23,900.00	16,187.73	132,600
2022-01-04	23,900.00	24,350.00	23,550.00	23,900.00	16,187.73	102,900
2021-12-31	23,800.00	23,800.00	23,100.00	23,800.00	16,120.00	96,500
2021-12-30	22,700.00	23,900.00	22,700.00	23,700.00	16,052.27	164,800
2021-12-29	22,900.00	23,000.00	22,800.00	22,900.00	15,510.42	46,000
2021-12-28	22,800.00	23,200.00	22,800.00	22,850.00	15,476.56	61,800
2021-12-27	22,800.00	22,800.00	22,600.00	22,800.00	15,442.69	49,200
2021-12-24	22,700.00	23,000.00	22,200.00	22,700.00	15,374.96	50,600
2021-12-23	22,600.00	22,950.00	22,200.00	22,700.00	15,374.96	55,300
2021-12-22	22,700.00	23,100.00	22,500.00	22,600.00	15,307.23	43,400
2021-12-21	22,500.00	22,950.00	21,500.00	22,600.00	15,307.23	62,200
2021-12-20	22,800.00	22,800.00	22,350.00	22,500.00	15,239.50	46,800
2021-12-17	23,400.00	23,400.00	22,500.00	22,800.00	15,442.69	121,900
2021-12-16	23,700.00	23,950.00	23,000.00	23,200.00	15,713.62	71,800
2021-12-15	23,600.00	23,700.00	22,900.00	23,050.00	15,612.02	66,800

← NewerPage 20 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.