Petrolimex Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	30,000.00	30,200.00	29,800.00	30,000.00	18,986.65	3,500
2022-02-22	30,850.00	30,850.00	28,700.00	30,000.00	18,986.65	10,750
2022-02-21	30,800.00	30,800.00	29,650.00	30,550.00	19,334.74	24,625
2022-02-18	30,000.00	31,100.00	29,700.00	30,600.00	19,366.39	63,750
2022-02-17	30,000.00	30,200.00	29,700.00	30,000.00	18,986.65	17,500
2022-02-16	29,600.00	30,000.00	29,600.00	30,000.00	18,986.65	44,875
2022-02-15	29,150.00	30,000.00	29,150.00	29,600.00	18,733.50	30,875
2022-02-14	30,000.00	30,000.00	29,250.00	29,900.00	18,923.36	11,875
2022-02-11	29,500.00	30,000.00	29,200.00	29,950.00	18,955.01	14,250
2022-02-10	29,500.00	29,700.00	29,000.00	29,600.00	18,733.50	71,250
2022-02-09	28,900.00	29,500.00	28,650.00	29,000.00	18,353.76	11,375
2022-02-08	28,100.00	30,000.00	28,100.00	30,000.00	18,986.65	10,250
2022-02-07	29,500.00	29,850.00	28,700.00	29,000.00	18,353.76	6,125
2022-01-28	28,500.00	29,500.00	28,500.00	29,500.00	18,670.21	18,250
2022-01-27	27,900.00	29,000.00	27,900.00	28,150.00	17,815.81	3,750
2022-01-26	27,050.00	29,150.00	27,050.00	28,600.00	18,100.61	45,000
2022-01-25	28,000.00	28,900.00	26,350.00	28,300.00	17,910.74	13,875
2022-01-24	28,500.00	28,500.00	28,200.00	28,300.00	17,910.74	29,375
2022-01-21	28,200.00	28,900.00	28,000.00	28,500.00	18,037.32	10,125
2022-01-20	28,000.00	28,200.00	28,000.00	28,200.00	17,847.45	9,875
2022-01-19	28,000.00	28,450.00	28,000.00	28,450.00	18,005.67	13,875
2022-01-18	28,900.00	28,900.00	28,500.00	28,700.00	18,163.90	26,875
2022-01-17	29,200.00	29,200.00	28,600.00	28,900.00	18,290.47	24,875
2022-01-14	29,000.00	29,000.00	28,950.00	29,000.00	18,353.76	6,250
2022-01-13	29,050.00	29,100.00	29,050.00	29,050.00	18,385.41	14,875
2022-01-12	29,100.00	29,100.00	28,300.00	29,050.00	18,385.41	18,375
2022-01-11	29,300.00	29,400.00	28,950.00	29,100.00	18,417.05	20,875
2022-01-10	29,300.00	29,300.00	29,100.00	29,300.00	18,543.63	9,125
2022-01-07	29,600.00	29,600.00	29,100.00	29,200.00	18,480.34	9,375
2022-01-06	29,200.00	29,500.00	29,000.00	29,500.00	18,670.21	50,125
2022-01-05	29,200.00	29,500.00	29,100.00	29,200.00	18,480.34	20,000
2022-01-04	29,200.00	29,600.00	29,150.00	29,200.00	18,480.34	13,875
2021-12-31	29,150.00	29,600.00	29,100.00	29,150.00	18,448.70	12,750
2021-12-30	29,000.00	29,200.00	29,000.00	29,150.00	18,448.70	12,000
2021-12-29	29,200.00	29,200.00	28,900.00	29,100.00	18,417.05	13,250
2021-12-28	29,000.00	29,300.00	29,000.00	29,200.00	18,480.34	5,375
2021-12-27	29,000.00	29,500.00	29,000.00	29,200.00	18,480.34	16,375
2021-12-24	28,500.00	29,950.00	27,600.00	29,200.00	18,480.34	19,000
2021-12-23	29,500.00	29,500.00	28,500.00	29,200.00	18,480.34	20,500
2021-12-22	29,600.00	29,600.00	29,000.00	29,600.00	18,733.50	15,000
2021-12-21	29,600.00	29,750.00	29,400.00	29,700.00	18,796.79	49,500
2021-12-20	30,000.00	30,000.00	29,300.00	29,600.00	18,733.50	26,625
2021-12-17	30,400.00	30,400.00	28,950.00	29,500.00	18,670.21	80,625
2021-12-16	30,000.00	30,300.00	30,000.00	30,000.00	18,986.65	17,375
2021-12-15	30,400.00	30,400.00	30,200.00	30,400.00	19,239.81	15,000
2021-12-14	30,400.00	30,600.00	30,250.00	30,400.00	19,239.81	60,625
2021-12-13	30,200.00	30,850.00	30,200.00	30,400.00	19,239.81	27,000
2021-12-10	31,400.00	31,400.00	30,450.00	30,800.00	19,492.96	8,625
2021-12-09	31,100.00	31,100.00	30,500.00	31,100.00	19,682.83	19,000
2021-12-08	31,500.00	31,500.00	30,250.00	31,100.00	19,682.83	49,375
2021-12-07	29,900.00	30,300.00	29,900.00	30,000.00	18,986.65	49,750
2021-12-06	29,900.00	30,300.00	29,800.00	29,900.00	18,923.36	66,750
2021-12-03	30,050.00	30,150.00	29,800.00	29,900.00	18,923.36	49,250
2021-12-02	30,500.00	30,500.00	29,800.00	30,300.00	19,176.52	44,500
2021-12-01	30,800.00	30,800.00	29,950.00	30,300.00	19,176.52	50,625
2021-11-30	29,800.00	30,400.00	29,500.00	29,500.00	18,670.21	89,375
2021-11-29	28,000.00	29,900.00	28,000.00	29,900.00	18,923.36	113,750
2021-11-26	30,500.00	30,500.00	29,950.00	30,000.00	18,986.65	61,125
2021-11-25	30,050.00	30,450.00	29,900.00	30,450.00	19,271.45	112,500
2021-11-24	31,500.00	31,500.00	30,200.00	30,400.00	19,239.81	28,375

← NewerPage 16 of 17 · 985 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	1,200.0000 VND
2025-05-23	200.0000 VND
2025-02-13	1,000.0000 VND
2024-06-07	200.0000 VND
2024-02-23	1,000.0000 VND
2022-12-08	1,200.0000 VND
2022-06-06	800.0000 VND
2021-06-10	200.0000 VND
2020-12-10	1,000.0000 VND
2020-02-24	1,300.0000 VND
2019-02-18	1,200.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.