Petrolimex International Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 8,300.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | 3,200 |
| 2023-10-16 | 8,700.00 | 8,700.00 | 8,100.00 | 8,700.00 | 8,700.00 | 34,300 |
| 2023-10-13 | 9,340.00 | 9,340.00 | 8,230.00 | 8,700.00 | 8,700.00 | 43,100 |
| 2023-10-12 | 8,830.00 | 8,830.00 | 8,500.00 | 8,830.00 | 8,830.00 | 55,400 |
| 2023-10-11 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 20,100 |
| 2023-10-10 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 8,900 |
| 2023-10-09 | 7,180.00 | 7,220.00 | 7,150.00 | 7,220.00 | 7,220.00 | 7,100 |
| 2023-10-06 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 500 |
| 2023-10-05 | 7,200.00 | 7,200.00 | 6,710.00 | 6,730.00 | 6,730.00 | 8,700 |
| 2023-10-04 | 7,210.00 | 7,210.00 | 7,100.00 | 7,210.00 | 7,210.00 | 9,800 |
| 2023-10-03 | 7,460.00 | 7,680.00 | 7,210.00 | 7,210.00 | 7,210.00 | 13,700 |
| 2023-10-02 | 7,700.00 | 7,750.00 | 7,230.00 | 7,690.00 | 7,690.00 | 8,100 |
| 2023-09-29 | 7,070.00 | 7,880.00 | 7,060.00 | 7,710.00 | 7,710.00 | 2,400 |
| 2023-09-28 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 200 |
| 2023-09-27 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,200 |
| 2023-09-26 | 7,080.00 | 7,550.00 | 7,080.00 | 7,490.00 | 7,490.00 | 8,000 |
| 2023-09-25 | 7,500.00 | 7,500.00 | 7,000.00 | 7,080.00 | 7,080.00 | 33,400 |
| 2023-09-22 | 7,890.00 | 7,890.00 | 7,500.00 | 7,500.00 | 7,500.00 | 11,000 |
| 2023-09-21 | 8,000.00 | 8,000.00 | 7,890.00 | 7,890.00 | 7,890.00 | 8,400 |
| 2023-09-20 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 7,800 |
| 2023-09-19 | 8,000.00 | 8,000.00 | 7,470.00 | 7,500.00 | 7,500.00 | 20,300 |
| 2023-09-18 | 8,310.00 | 8,310.00 | 8,000.00 | 8,000.00 | 8,000.00 | 17,600 |
| 2023-09-15 | 8,650.00 | 8,700.00 | 8,180.00 | 8,310.00 | 8,310.00 | 10,000 |
| 2023-09-14 | 9,300.00 | 9,300.00 | 8,500.00 | 8,790.00 | 8,790.00 | 20,800 |
| 2023-09-13 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 13,400 |
| 2023-09-12 | 9,500.00 | 9,500.00 | 8,520.00 | 8,900.00 | 8,900.00 | 27,700 |
| 2023-09-11 | 9,000.00 | 9,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | 36,700 |
| 2023-09-08 | 8,550.00 | 9,000.00 | 8,550.00 | 8,830.00 | 8,830.00 | 26,100 |
| 2023-09-07 | 8,740.00 | 8,850.00 | 8,550.00 | 8,550.00 | 8,550.00 | 93,900 |
| 2023-09-06 | 8,700.00 | 8,750.00 | 8,600.00 | 8,740.00 | 8,740.00 | 26,000 |
| 2023-09-05 | 8,880.00 | 8,900.00 | 8,680.00 | 8,750.00 | 8,750.00 | 14,900 |
| 2023-08-31 | 8,460.00 | 8,810.00 | 8,460.00 | 8,700.00 | 8,700.00 | 40,200 |
| 2023-08-30 | 8,810.00 | 8,810.00 | 8,470.00 | 8,740.00 | 8,740.00 | 45,600 |
| 2023-08-29 | 9,000.00 | 9,400.00 | 8,600.00 | 8,800.00 | 8,800.00 | 88,000 |
| 2023-08-28 | 8,800.00 | 8,800.00 | 8,300.00 | 8,790.00 | 8,790.00 | 15,400 |
| 2023-08-25 | 8,260.00 | 9,500.00 | 8,260.00 | 8,870.00 | 8,870.00 | 214,500 |
| 2023-08-24 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 4,800 |
| 2023-08-23 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 15,500 |
| 2023-08-22 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,400 |
| 2023-08-21 | 11,800.00 | 11,800.00 | 11,000.00 | 11,000.00 | 11,000.00 | 30,800 |
| 2023-08-18 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 49,400 |
| 2023-08-17 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 32,400 |
| 2023-08-16 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 57,700 |
| 2023-08-15 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 68,100 |
| 2023-08-14 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 40,300 |
| 2023-08-11 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 30,000 |
| 2023-08-10 | 7,920.00 | 7,920.00 | 7,410.00 | 7,920.00 | 7,920.00 | 165,700 |
| 2023-08-09 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 30,800 |
| 2023-08-08 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 39,400 |
| 2023-08-07 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 15,400 |
| 2023-08-04 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 47,000 |
| 2023-08-03 | 5,660.00 | 5,670.00 | 5,600.00 | 5,670.00 | 5,670.00 | 90,300 |
| 2023-08-02 | 5,290.00 | 5,300.00 | 5,210.00 | 5,300.00 | 5,300.00 | 62,600 |
| 2023-08-01 | 5,160.00 | 5,200.00 | 5,150.00 | 5,200.00 | 5,200.00 | 21,500 |
| 2023-07-31 | 5,060.00 | 5,300.00 | 5,060.00 | 5,160.00 | 5,160.00 | 4,500 |
| 2023-07-28 | 5,050.00 | 5,300.00 | 5,050.00 | 5,240.00 | 5,240.00 | 14,100 |
| 2023-07-27 | 5,300.00 | 5,300.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1,500 |
| 2023-07-26 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 37,900 |
| 2023-07-25 | 5,000.00 | 5,240.00 | 5,000.00 | 5,240.00 | 5,240.00 | 3,300 |
| 2023-07-24 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 2,100 |
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.