Petrolimex Gas Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	23,600.00	23,700.00	22,900.00	23,050.00	15,612.02	66,800
2021-12-14	24,050.00	24,050.00	23,200.00	23,500.00	15,916.81	76,900
2021-12-13	23,950.00	24,100.00	23,900.00	23,950.00	16,221.60	60,200
2021-12-10	24,200.00	24,200.00	23,700.00	23,950.00	16,221.60	82,300
2021-12-09	24,950.00	25,050.00	24,050.00	24,400.00	16,526.39	284,000
2021-12-08	23,450.00	23,450.00	23,450.00	23,450.00	15,882.94	102,400
2021-12-07	21,500.00	21,950.00	20,800.00	21,950.00	14,866.98	87,900
2021-12-06	21,600.00	21,950.00	20,500.00	20,550.00	13,918.74	169,300
2021-12-03	23,250.00	23,250.00	22,000.00	22,000.00	14,900.84	96,400
2021-12-02	23,100.00	23,500.00	23,100.00	23,200.00	15,713.62	83,600
2021-12-01	23,600.00	23,700.00	23,000.00	23,100.00	15,645.89	126,600
2021-11-30	23,950.00	24,200.00	23,400.00	23,900.00	16,187.73	100,200
2021-11-29	23,500.00	23,800.00	23,500.00	23,700.00	16,052.27	64,000
2021-11-26	24,550.00	24,550.00	23,800.00	24,300.00	16,458.66	86,500
2021-11-25	24,050.00	24,600.00	23,500.00	24,550.00	16,627.99	147,000
2021-11-24	24,550.00	24,900.00	24,550.00	24,550.00	16,627.99	55,400
2021-11-23	23,450.00	24,600.00	23,050.00	24,600.00	16,661.85	135,000
2021-11-22	25,200.00	25,300.00	23,450.00	23,450.00	15,882.94	250,300
2021-11-19	27,000.00	27,000.00	25,200.00	25,200.00	17,068.24	392,500
2021-11-18	28,100.00	28,100.00	26,500.00	27,000.00	18,287.40	234,100
2021-11-17	27,800.00	27,900.00	27,200.00	27,900.00	18,896.98	236,700
2021-11-16	27,400.00	28,000.00	27,400.00	27,600.00	18,693.79	205,700
2021-11-15	28,200.00	28,300.00	27,000.00	27,400.00	18,558.32	423,100
2021-11-12	29,300.00	29,300.00	28,000.00	28,700.00	19,438.83	191,800
2021-11-11	29,400.00	30,550.00	28,500.00	29,300.00	19,845.21	355,400
2021-11-10	27,900.00	29,300.00	27,600.00	29,300.00	19,845.21	638,800
2021-11-09	27,800.00	27,800.00	27,350.00	27,400.00	18,558.32	122,600
2021-11-08	26,800.00	27,450.00	26,700.00	27,200.00	18,422.86	151,100
2021-11-05	26,700.00	27,250.00	26,600.00	26,800.00	18,151.94	89,600
2021-11-04	27,150.00	27,150.00	26,500.00	26,700.00	18,084.21	156,900
2021-11-03	27,900.00	27,900.00	27,000.00	27,200.00	18,422.86	176,900
2021-11-02	27,600.00	28,000.00	26,600.00	27,900.00	18,896.98	385,200
2021-11-01	28,100.00	28,500.00	27,500.00	27,550.00	18,659.92	352,200
2021-10-29	28,950.00	28,950.00	28,000.00	28,500.00	19,303.37	233,800
2021-10-28	29,000.00	29,000.00	28,400.00	28,950.00	19,608.16	196,300
2021-10-27	28,450.00	29,000.00	28,000.00	29,000.00	19,642.02	314,900
2021-10-26	29,000.00	29,000.00	27,900.00	28,450.00	19,269.50	204,100
2021-10-25	28,400.00	29,000.00	28,000.00	28,450.00	19,269.50	156,300
2021-10-22	26,550.00	28,000.00	26,000.00	27,600.00	18,693.79	273,600
2021-10-21	27,450.00	27,450.00	26,250.00	26,400.00	17,881.01	428,900

← NewerPage 21 of 21 · 1,240 trading days

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.