Petrolimex International Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | 6,590.00 | 6,590.00 | 6,200.00 | 6,200.00 | 6,200.00 | 8,000 |
| 2024-04-09 | 6,230.00 | 6,360.00 | 6,230.00 | 6,300.00 | 6,300.00 | 2,800 |
| 2024-04-08 | 5,900.00 | 6,500.00 | 5,900.00 | 6,010.00 | 6,010.00 | 18,300 |
| 2024-04-05 | 6,530.00 | 6,530.00 | 6,080.00 | 6,230.00 | 6,230.00 | 17,700 |
| 2024-04-04 | 6,900.00 | 6,900.00 | 6,510.00 | 6,530.00 | 6,530.00 | 9,700 |
| 2024-04-03 | 6,600.00 | 7,000.00 | 6,550.00 | 7,000.00 | 7,000.00 | 10,100 |
| 2024-04-02 | 6,550.00 | 6,670.00 | 6,450.00 | 6,670.00 | 6,670.00 | 9,400 |
| 2024-04-01 | 6,690.00 | 6,690.00 | 6,500.00 | 6,680.00 | 6,680.00 | 4,200 |
| 2024-03-29 | 6,700.00 | 6,750.00 | 6,700.00 | 6,700.00 | 6,700.00 | 12,500 |
| 2024-03-28 | 6,790.00 | 6,790.00 | 6,600.00 | 6,700.00 | 6,700.00 | 13,900 |
| 2024-03-27 | 6,500.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 9,400 |
| 2024-03-26 | 6,800.00 | 6,800.00 | 6,650.00 | 6,680.00 | 6,680.00 | 7,200 |
| 2024-03-25 | 6,340.00 | 6,850.00 | 6,340.00 | 6,800.00 | 6,800.00 | 7,500 |
| 2024-03-22 | 6,910.00 | 6,910.00 | 6,800.00 | 6,810.00 | 6,810.00 | 12,800 |
| 2024-03-21 | 6,990.00 | 6,990.00 | 6,890.00 | 6,900.00 | 6,900.00 | 15,300 |
| 2024-03-20 | 6,910.00 | 6,990.00 | 6,840.00 | 6,990.00 | 6,990.00 | 5,000 |
| 2024-03-19 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 24,300 |
| 2024-03-18 | 7,300.00 | 7,400.00 | 6,800.00 | 7,200.00 | 7,200.00 | 28,200 |
| 2024-03-15 | 7,620.00 | 7,620.00 | 7,200.00 | 7,300.00 | 7,300.00 | 80,400 |
| 2024-03-14 | 6,680.00 | 7,130.00 | 6,680.00 | 7,130.00 | 7,130.00 | 43,800 |
| 2024-03-13 | 6,240.00 | 6,670.00 | 6,240.00 | 6,670.00 | 6,670.00 | 17,400 |
| 2024-03-12 | 6,540.00 | 6,900.00 | 6,110.00 | 6,240.00 | 6,240.00 | 14,900 |
| 2024-03-11 | 7,000.00 | 7,000.00 | 6,540.00 | 6,540.00 | 6,540.00 | 39,800 |
| 2024-03-08 | 7,740.00 | 7,740.00 | 6,760.00 | 7,030.00 | 7,030.00 | 129,800 |
| 2024-03-07 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 55,000 |
| 2024-03-06 | 6,770.00 | 6,770.00 | 6,700.00 | 6,770.00 | 6,770.00 | 52,500 |
| 2024-03-05 | 5,920.00 | 6,330.00 | 5,920.00 | 6,330.00 | 6,330.00 | 69,800 |
| 2024-03-04 | 6,100.00 | 6,100.00 | 5,920.00 | 5,920.00 | 5,920.00 | 7,400 |
| 2024-03-01 | 6,120.00 | 6,120.00 | 6,000.00 | 6,000.00 | 6,000.00 | 10,300 |
| 2024-02-29 | 6,000.00 | 6,110.00 | 6,000.00 | 6,100.00 | 6,100.00 | 21,700 |
| 2024-02-28 | 5,920.00 | 6,000.00 | 5,920.00 | 6,000.00 | 6,000.00 | 18,900 |
| 2024-02-27 | 5,920.00 | 5,930.00 | 5,900.00 | 5,920.00 | 5,920.00 | 5,300 |
| 2024-02-26 | 5,900.00 | 5,990.00 | 5,900.00 | 5,920.00 | 5,920.00 | 7,300 |
| 2024-02-23 | 6,100.00 | 6,100.00 | 5,900.00 | 5,990.00 | 5,990.00 | 20,000 |
| 2024-02-22 | 6,110.00 | 6,140.00 | 6,100.00 | 6,140.00 | 6,140.00 | 8,900 |
| 2024-02-21 | 6,010.00 | 6,250.00 | 6,010.00 | 6,100.00 | 6,100.00 | 5,300 |
| 2024-02-20 | 6,200.00 | 6,300.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1,900 |
| 2024-02-19 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 23,300 |
| 2024-02-16 | 5,900.00 | 5,980.00 | 5,760.00 | 5,950.00 | 5,950.00 | 4,300 |
| 2024-02-15 | 5,860.00 | 5,900.00 | 5,810.00 | 5,900.00 | 5,900.00 | 4,700 |
| 2024-02-07 | 5,880.00 | 5,880.00 | 5,560.00 | 5,850.00 | 5,850.00 | 3,600 |
| 2024-02-06 | 5,870.00 | 5,900.00 | 5,560.00 | 5,560.00 | 5,560.00 | 8,500 |
| 2024-02-05 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | 2,500 |
| 2024-02-02 | 5,990.00 | 5,990.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,700 |
| 2024-02-01 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 6,500 |
| 2024-01-31 | 6,000.00 | 6,010.00 | 5,860.00 | 5,860.00 | 5,860.00 | 20,600 |
| 2024-01-30 | 6,120.00 | 6,140.00 | 5,800.00 | 6,000.00 | 6,000.00 | 4,700 |
| 2024-01-29 | 6,010.00 | 6,200.00 | 5,950.00 | 6,120.00 | 6,120.00 | 8,200 |
| 2024-01-26 | 6,050.00 | 6,050.00 | 5,630.00 | 6,030.00 | 6,030.00 | 14,500 |
| 2024-01-25 | 6,060.00 | 6,060.00 | 6,050.00 | 6,050.00 | 6,050.00 | 1,300 |
| 2024-01-24 | 6,300.00 | 6,300.00 | 6,010.00 | 6,030.00 | 6,030.00 | 18,100 |
| 2024-01-23 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 14,800 |
| 2024-01-22 | 6,210.00 | 6,340.00 | 6,010.00 | 6,340.00 | 6,340.00 | 3,100 |
| 2024-01-19 | 6,210.00 | 6,400.00 | 6,150.00 | 6,360.00 | 6,360.00 | 7,200 |
| 2024-01-18 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,700 |
| 2024-01-17 | 6,250.00 | 6,430.00 | 6,150.00 | 6,430.00 | 6,430.00 | 1,900 |
| 2024-01-16 | 6,340.00 | 6,350.00 | 6,190.00 | 6,250.00 | 6,250.00 | 11,500 |
| 2024-01-15 | 6,200.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,350.00 | 2,100 |
| 2024-01-12 | 6,420.00 | 6,420.00 | 6,250.00 | 6,300.00 | 6,300.00 | 14,200 |
| 2024-01-11 | 6,400.00 | 6,420.00 | 6,200.00 | 6,420.00 | 6,420.00 | 5,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.