Petrolimex Gas Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 13,850.00 | 13,950.00 | 13,850.00 | 13,900.00 | 12,691.30 | 29,742 |
| 2025-08-01 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 12,691.30 | 16,423 |
| 2025-07-31 | 14,000.00 | 14,000.00 | 13,750.00 | 13,850.00 | 12,645.65 | 49,560 |
| 2025-07-30 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 12,782.61 | 25,870 |
| 2025-07-29 | 14,100.00 | 14,100.00 | 13,950.00 | 14,000.00 | 12,782.61 | 39,344 |
| 2025-07-28 | 14,000.00 | 14,100.00 | 13,850.00 | 13,950.00 | 12,736.96 | 25,551 |
| 2025-07-25 | 14,050.00 | 14,050.00 | 14,000.00 | 14,000.00 | 12,782.61 | 19,449 |
| 2025-07-24 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 12,782.61 | 17,555 |
| 2025-07-23 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 12,782.61 | 6,074 |
| 2025-07-22 | 13,900.00 | 14,000.00 | 13,900.00 | 13,900.00 | 12,691.30 | 6,930 |
| 2025-07-21 | 13,950.00 | 13,950.00 | 13,900.00 | 13,950.00 | 12,736.96 | 19,015 |
| 2025-07-18 | 14,050.00 | 14,050.00 | 13,950.00 | 14,000.00 | 12,782.61 | 6,054 |
| 2025-07-17 | 14,050.00 | 14,050.00 | 13,850.00 | 14,050.00 | 12,828.26 | 37,407 |
| 2025-07-16 | 13,750.00 | 13,900.00 | 13,750.00 | 13,900.00 | 12,691.30 | 46,001 |
| 2025-07-15 | 13,850.00 | 13,900.00 | 13,800.00 | 13,800.00 | 12,600.00 | 68,740 |
| 2025-07-14 | 13,900.00 | 13,950.00 | 13,850.00 | 13,900.00 | 12,691.30 | 13,769 |
| 2025-07-11 | 13,900.00 | 14,200.00 | 13,800.00 | 13,950.00 | 12,736.96 | 20,515 |
| 2025-07-10 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 12,691.30 | 44,059 |
| 2025-07-09 | 13,800.00 | 13,850.00 | 13,750.00 | 13,850.00 | 12,645.65 | 53,017 |
| 2025-07-08 | 13,850.00 | 13,850.00 | 13,800.00 | 13,850.00 | 12,645.65 | 48,492 |
| 2025-07-07 | 13,850.00 | 13,900.00 | 13,700.00 | 13,850.00 | 12,645.65 | 34,513 |
| 2025-07-04 | 13,850.00 | 13,900.00 | 13,750.00 | 13,900.00 | 12,691.30 | 43,785 |
| 2025-07-03 | 13,950.00 | 13,950.00 | 13,800.00 | 13,900.00 | 12,691.30 | 12,649 |
| 2025-07-02 | 13,950.00 | 13,950.00 | 13,850.00 | 13,900.00 | 12,691.30 | 18,213 |
| 2025-07-01 | 13,850.00 | 13,950.00 | 13,800.00 | 13,850.00 | 12,645.65 | 24,857 |
| 2025-06-30 | 13,600.00 | 13,850.00 | 13,600.00 | 13,800.00 | 12,600.00 | 8,603 |
| 2025-06-27 | 13,550.00 | 14,000.00 | 13,550.00 | 13,700.00 | 12,508.70 | 23,602 |
| 2025-06-26 | 14,400.00 | 14,400.00 | 13,800.00 | 13,800.00 | 12,600.00 | 48,242 |
| 2025-06-25 | 14,400.00 | 14,450.00 | 14,300.00 | 14,300.00 | 13,056.52 | 41,604 |
| 2025-06-24 | 15,550.00 | 15,600.00 | 15,450.00 | 15,550.00 | 13,193.48 | 115,506 |
| 2025-06-23 | 15,550.00 | 15,600.00 | 15,300.00 | 15,550.00 | 13,193.48 | 118,600 |
| 2025-06-20 | 15,550.00 | 15,550.00 | 15,500.00 | 15,550.00 | 13,193.48 | 34,070 |
| 2025-06-19 | 15,550.00 | 15,600.00 | 15,500.00 | 15,550.00 | 13,193.48 | 79,615 |
| 2025-06-18 | 15,550.00 | 15,550.00 | 15,500.00 | 15,550.00 | 13,193.48 | 57,306 |
| 2025-06-17 | 15,500.00 | 15,600.00 | 15,450.00 | 15,550.00 | 13,193.48 | 52,301 |
| 2025-06-16 | 15,450.00 | 16,000.00 | 15,450.00 | 15,600.00 | 13,235.90 | 23,882 |
| 2025-06-13 | 15,400.00 | 15,450.00 | 15,350.00 | 15,400.00 | 13,066.21 | 30,570 |
| 2025-06-12 | 15,350.00 | 15,400.00 | 15,150.00 | 15,300.00 | 12,981.36 | 43,951 |
| 2025-06-11 | 15,350.00 | 15,400.00 | 15,350.00 | 15,400.00 | 13,066.21 | 3,420 |
| 2025-06-10 | 15,350.00 | 15,450.00 | 15,300.00 | 15,350.00 | 13,023.79 | 25,104 |
| 2025-06-09 | 15,600.00 | 15,750.00 | 15,350.00 | 15,350.00 | 13,023.79 | 30,229 |
| 2025-06-06 | 15,350.00 | 15,550.00 | 15,300.00 | 15,550.00 | 13,193.48 | 57,326 |
| 2025-06-05 | 15,500.00 | 15,700.00 | 15,100.00 | 15,700.00 | 13,320.75 | 74,844 |
| 2025-06-04 | 15,550.00 | 15,550.00 | 15,350.00 | 15,400.00 | 13,066.21 | 45,678 |
| 2025-06-03 | 15,550.00 | 15,550.00 | 15,400.00 | 15,550.00 | 13,193.48 | 109,423 |
| 2025-06-02 | 15,300.00 | 15,300.00 | 15,000.00 | 15,150.00 | 12,854.10 | 17,041 |
| 2025-05-30 | 15,300.00 | 15,300.00 | 15,200.00 | 15,200.00 | 12,896.52 | 11,600 |
| 2025-05-29 | 15,200.00 | 15,450.00 | 15,200.00 | 15,300.00 | 12,981.36 | 11,072 |
| 2025-05-28 | 15,300.00 | 15,350.00 | 15,200.00 | 15,200.00 | 12,896.52 | 3,416 |
| 2025-05-27 | 15,300.00 | 15,350.00 | 15,100.00 | 15,200.00 | 12,896.52 | 16,901 |
| 2025-05-26 | 15,300.00 | 15,300.00 | 15,000.00 | 15,200.00 | 12,896.52 | 14,283 |
| 2025-05-23 | 15,050.00 | 15,300.00 | 14,950.00 | 15,300.00 | 12,981.36 | 28,501 |
| 2025-05-22 | 14,800.00 | 15,150.00 | 14,800.00 | 14,950.00 | 12,684.41 | 20,810 |
| 2025-05-21 | 14,800.00 | 15,000.00 | 14,800.00 | 14,850.00 | 12,599.56 | 9,300 |
| 2025-05-20 | 14,750.00 | 14,800.00 | 14,750.00 | 14,800.00 | 12,557.14 | 7,347 |
| 2025-05-19 | 14,700.00 | 14,850.00 | 14,700.00 | 14,750.00 | 12,514.71 | 15,303 |
| 2025-05-16 | 14,650.00 | 14,700.00 | 14,650.00 | 14,700.00 | 12,472.29 | 10,531 |
| 2025-05-15 | 14,800.00 | 14,800.00 | 14,650.00 | 14,650.00 | 12,429.87 | 23,326 |
| 2025-05-14 | 14,650.00 | 14,800.00 | 14,650.00 | 14,800.00 | 12,557.14 | 20,104 |
| 2025-05-13 | 14,600.00 | 14,700.00 | 14,600.00 | 14,650.00 | 12,429.87 | 23,500 |
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.