Petrolimex International Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | 5,060.00 | 5,060.00 | 5,010.00 | 5,010.00 | 5,010.00 | 300 |
| 2023-07-20 | 5,060.00 | 5,080.00 | 5,060.00 | 5,060.00 | 5,060.00 | 9,200 |
| 2023-07-19 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1,900 |
| 2023-07-18 | 5,020.00 | 5,050.00 | 5,020.00 | 5,050.00 | 5,050.00 | 5,900 |
| 2023-07-17 | 5,200.00 | 5,290.00 | 5,000.00 | 5,020.00 | 5,020.00 | 8,800 |
| 2023-07-14 | 5,200.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,100 |
| 2023-07-13 | 5,120.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 20,700 |
| 2023-07-12 | 5,000.00 | 5,150.00 | 5,000.00 | 5,150.00 | 5,150.00 | 4,200 |
| 2023-07-11 | 5,000.00 | 5,270.00 | 4,910.00 | 5,000.00 | 5,000.00 | 5,200 |
| 2023-07-10 | 5,030.00 | 5,030.00 | 5,000.00 | 5,000.00 | 5,000.00 | 11,500 |
| 2023-07-07 | 5,020.00 | 5,030.00 | 5,020.00 | 5,030.00 | 5,030.00 | 700 |
| 2023-07-06 | 5,100.00 | 5,200.00 | 5,000.00 | 5,010.00 | 5,010.00 | 7,600 |
| 2023-07-05 | 5,100.00 | 5,100.00 | 4,910.00 | 5,100.00 | 5,100.00 | 12,000 |
| 2023-07-04 | 5,080.00 | 5,130.00 | 5,080.00 | 5,130.00 | 5,130.00 | 400 |
| 2023-07-03 | 5,110.00 | 5,120.00 | 5,110.00 | 5,120.00 | 5,120.00 | 900 |
| 2023-06-30 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 600 |
| 2023-06-29 | 5,100.00 | 5,110.00 | 5,100.00 | 5,110.00 | 5,110.00 | 3,400 |
| 2023-06-28 | 5,080.00 | 5,120.00 | 5,080.00 | 5,100.00 | 5,100.00 | 10,200 |
| 2023-06-27 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,100 |
| 2023-06-26 | 5,240.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | 8,200 |
| 2023-06-23 | 5,280.00 | 5,390.00 | 5,210.00 | 5,240.00 | 5,240.00 | 6,800 |
| 2023-06-22 | 5,260.00 | 5,350.00 | 5,230.00 | 5,300.00 | 5,300.00 | 22,500 |
| 2023-06-21 | 5,120.00 | 5,250.00 | 5,120.00 | 5,250.00 | 5,250.00 | 42,900 |
| 2023-06-20 | 5,110.00 | 5,250.00 | 5,110.00 | 5,200.00 | 5,200.00 | 3,900 |
| 2023-06-19 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 11,500 |
| 2023-06-16 | 5,300.00 | 5,300.00 | 5,080.00 | 5,100.00 | 5,100.00 | 7,100 |
| 2023-06-15 | 5,130.00 | 5,130.00 | 5,080.00 | 5,080.00 | 5,080.00 | 2,000 |
| 2023-06-14 | 5,280.00 | 5,500.00 | 5,130.00 | 5,130.00 | 5,130.00 | 9,400 |
| 2023-06-13 | 5,190.00 | 5,490.00 | 5,070.00 | 5,250.00 | 5,250.00 | 13,100 |
| 2023-06-12 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 11,100 |
| 2023-06-09 | 5,100.00 | 5,300.00 | 4,940.00 | 5,190.00 | 5,190.00 | 24,300 |
| 2023-06-08 | 4,890.00 | 5,100.00 | 4,890.00 | 5,040.00 | 5,040.00 | 11,200 |
| 2023-06-07 | 4,800.00 | 4,900.00 | 4,800.00 | 4,840.00 | 4,840.00 | 13,400 |
| 2023-06-06 | 4,700.00 | 4,800.00 | 4,650.00 | 4,800.00 | 4,800.00 | 13,800 |
| 2023-06-05 | 4,770.00 | 4,770.00 | 4,610.00 | 4,700.00 | 4,700.00 | 4,000 |
| 2023-06-02 | 4,770.00 | 4,770.00 | 4,710.00 | 4,770.00 | 4,770.00 | 8,900 |
| 2023-06-01 | 4,620.00 | 4,800.00 | 4,410.00 | 4,710.00 | 4,710.00 | 20,500 |
| 2023-05-31 | 4,650.00 | 4,650.00 | 4,600.00 | 4,650.00 | 4,650.00 | 6,700 |
| 2023-05-30 | 4,720.00 | 4,720.00 | 4,410.00 | 4,600.00 | 4,600.00 | 68,900 |
| 2023-05-29 | 4,480.00 | 4,750.00 | 4,480.00 | 4,740.00 | 4,740.00 | 5,700 |
| 2023-05-26 | 4,840.00 | 4,840.00 | 4,610.00 | 4,750.00 | 4,750.00 | 7,300 |
| 2023-05-25 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 14,900 |
| 2023-05-24 | 4,620.00 | 4,620.00 | 4,500.00 | 4,540.00 | 4,540.00 | 7,700 |
| 2023-05-23 | 4,700.00 | 4,700.00 | 4,620.00 | 4,620.00 | 4,620.00 | 1,800 |
| 2023-05-22 | 4,810.00 | 4,810.00 | 4,620.00 | 4,780.00 | 4,780.00 | 1,500 |
| 2023-05-19 | 4,540.00 | 4,840.00 | 4,400.00 | 4,840.00 | 4,840.00 | 18,000 |
| 2023-05-18 | 4,500.00 | 4,560.00 | 4,450.00 | 4,560.00 | 4,560.00 | 6,200 |
| 2023-05-17 | 4,410.00 | 4,640.00 | 4,320.00 | 4,600.00 | 4,600.00 | 4,200 |
| 2023-05-16 | 4,410.00 | 4,570.00 | 4,400.00 | 4,560.00 | 4,560.00 | 20,100 |
| 2023-05-15 | 4,500.00 | 4,680.00 | 4,500.00 | 4,600.00 | 4,600.00 | 48,000 |
| 2023-05-12 | 4,420.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 600 |
| 2023-05-11 | 4,430.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 21,500 |
| 2023-05-10 | 4,400.00 | 4,530.00 | 4,400.00 | 4,430.00 | 4,430.00 | 2,900 |
| 2023-05-09 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0 |
| 2023-05-08 | 4,330.00 | 4,400.00 | 4,330.00 | 4,400.00 | 4,400.00 | 1,500 |
| 2023-05-05 | 4,210.00 | 4,640.00 | 4,210.00 | 4,440.00 | 4,440.00 | 1,000 |
| 2023-05-04 | 4,510.00 | 4,520.00 | 4,300.00 | 4,500.00 | 4,500.00 | 1,900 |
| 2023-04-28 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,000 |
| 2023-04-27 | 4,540.00 | 4,540.00 | 4,510.00 | 4,510.00 | 4,510.00 | 5,000 |
| 2023-04-26 | 4,440.00 | 4,470.00 | 4,440.00 | 4,470.00 | 4,470.00 | 700 |
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.