Petrolimex International Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 6,600.00 | 6,600.00 | 6,390.00 | 6,400.00 | 6,400.00 | 6,100 |
| 2024-01-09 | 6,500.00 | 6,770.00 | 6,350.00 | 6,600.00 | 6,600.00 | 12,200 |
| 2024-01-08 | 6,930.00 | 6,930.00 | 6,200.00 | 6,500.00 | 6,500.00 | 14,900 |
| 2024-01-05 | 6,800.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | 25,400 |
| 2024-01-04 | 7,090.00 | 7,090.00 | 6,600.00 | 6,800.00 | 6,800.00 | 48,800 |
| 2024-01-03 | 6,210.00 | 6,630.00 | 6,210.00 | 6,630.00 | 6,630.00 | 15,500 |
| 2024-01-02 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 35,700 |
| 2023-12-29 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 3,700 |
| 2023-12-28 | 5,600.00 | 5,950.00 | 5,600.00 | 5,900.00 | 5,900.00 | 18,700 |
| 2023-12-27 | 5,930.00 | 5,990.00 | 5,800.00 | 5,890.00 | 5,890.00 | 15,200 |
| 2023-12-26 | 5,930.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,930.00 | 8,500 |
| 2023-12-25 | 5,750.00 | 5,950.00 | 5,370.00 | 5,930.00 | 5,930.00 | 42,800 |
| 2023-12-22 | 5,850.00 | 5,870.00 | 5,750.00 | 5,750.00 | 5,750.00 | 25,300 |
| 2023-12-21 | 6,080.00 | 6,080.00 | 5,820.00 | 5,850.00 | 5,850.00 | 46,400 |
| 2023-12-20 | 6,450.00 | 6,450.00 | 6,050.00 | 6,080.00 | 6,080.00 | 23,200 |
| 2023-12-19 | 6,500.00 | 6,500.00 | 6,050.00 | 6,100.00 | 6,100.00 | 73,900 |
| 2023-12-18 | 6,550.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,500.00 | 11,000 |
| 2023-12-15 | 6,790.00 | 6,790.00 | 6,550.00 | 6,550.00 | 6,550.00 | 15,100 |
| 2023-12-14 | 6,700.00 | 6,900.00 | 6,700.00 | 6,790.00 | 6,790.00 | 10,900 |
| 2023-12-13 | 6,900.00 | 6,910.00 | 6,700.00 | 6,700.00 | 6,700.00 | 47,800 |
| 2023-12-12 | 6,990.00 | 7,130.00 | 6,800.00 | 6,990.00 | 6,990.00 | 15,300 |
| 2023-12-11 | 7,100.00 | 7,100.00 | 6,910.00 | 7,000.00 | 7,000.00 | 20,400 |
| 2023-12-08 | 7,180.00 | 7,180.00 | 7,020.00 | 7,020.00 | 7,020.00 | 5,100 |
| 2023-12-07 | 7,030.00 | 7,040.00 | 7,000.00 | 7,030.00 | 7,030.00 | 18,300 |
| 2023-12-06 | 7,170.00 | 7,320.00 | 7,030.00 | 7,030.00 | 7,030.00 | 9,400 |
| 2023-12-05 | 7,270.00 | 7,270.00 | 7,100.00 | 7,170.00 | 7,170.00 | 2,700 |
| 2023-12-04 | 7,010.00 | 7,280.00 | 7,010.00 | 7,280.00 | 7,280.00 | 15,300 |
| 2023-12-01 | 7,390.00 | 7,390.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2,500 |
| 2023-11-30 | 7,400.00 | 7,500.00 | 6,920.00 | 7,150.00 | 7,150.00 | 15,700 |
| 2023-11-29 | 7,000.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 6,200 |
| 2023-11-28 | 7,000.00 | 7,300.00 | 6,950.00 | 7,250.00 | 7,250.00 | 6,600 |
| 2023-11-27 | 7,180.00 | 7,490.00 | 7,180.00 | 7,360.00 | 7,360.00 | 400 |
| 2023-11-24 | 7,150.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | 1,600 |
| 2023-11-23 | 7,770.00 | 7,770.00 | 7,160.00 | 7,200.00 | 7,200.00 | 5,500 |
| 2023-11-22 | 7,400.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 3,700 |
| 2023-11-21 | 7,600.00 | 7,700.00 | 6,820.00 | 7,350.00 | 7,350.00 | 10,200 |
| 2023-11-20 | 7,200.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 400 |
| 2023-11-17 | 7,400.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 4,600 |
| 2023-11-16 | 7,420.00 | 7,490.00 | 7,400.00 | 7,490.00 | 7,490.00 | 5,100 |
| 2023-11-15 | 7,500.00 | 7,500.00 | 7,490.00 | 7,500.00 | 7,500.00 | 8,200 |
| 2023-11-14 | 7,300.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 12,300 |
| 2023-11-13 | 7,020.00 | 7,700.00 | 7,020.00 | 7,700.00 | 7,700.00 | 4,000 |
| 2023-11-10 | 7,450.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,300 |
| 2023-11-09 | 8,050.00 | 8,050.00 | 7,500.00 | 7,500.00 | 7,500.00 | 18,900 |
| 2023-11-08 | 8,000.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 14,000 |
| 2023-11-07 | 8,010.00 | 8,010.00 | 7,700.00 | 8,000.00 | 8,000.00 | 10,900 |
| 2023-11-06 | 7,800.00 | 7,810.00 | 7,400.00 | 7,700.00 | 7,700.00 | 25,900 |
| 2023-11-03 | 7,800.00 | 7,800.00 | 7,000.00 | 7,300.00 | 7,300.00 | 4,000 |
| 2023-11-02 | 7,300.00 | 7,480.00 | 7,100.00 | 7,400.00 | 7,400.00 | 3,200 |
| 2023-11-01 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 500 |
| 2023-10-31 | 7,550.00 | 7,550.00 | 7,000.00 | 7,440.00 | 7,440.00 | 1,800 |
| 2023-10-30 | 7,290.00 | 7,290.00 | 7,100.00 | 7,180.00 | 7,180.00 | 800 |
| 2023-10-27 | 7,110.00 | 7,340.00 | 6,840.00 | 6,850.00 | 6,850.00 | 12,700 |
| 2023-10-26 | 7,430.00 | 7,430.00 | 7,350.00 | 7,350.00 | 7,350.00 | 13,700 |
| 2023-10-25 | 7,450.00 | 7,970.00 | 7,450.00 | 7,600.00 | 7,600.00 | 4,900 |
| 2023-10-24 | 7,300.00 | 7,450.00 | 7,100.00 | 7,450.00 | 7,450.00 | 3,200 |
| 2023-10-23 | 7,300.00 | 7,350.00 | 7,300.00 | 7,300.00 | 7,300.00 | 4,000 |
| 2023-10-20 | 7,430.00 | 7,440.00 | 7,000.00 | 7,300.00 | 7,300.00 | 4,700 |
| 2023-10-19 | 8,280.00 | 8,280.00 | 7,440.00 | 7,440.00 | 7,440.00 | 25,800 |
| 2023-10-18 | 8,300.00 | 8,300.00 | 7,720.00 | 7,990.00 | 7,990.00 | 8,000 |
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.