Petrolimex International Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | 4,400.00 | 4,440.00 | 4,360.00 | 4,400.00 | 4,400.00 | 5,400 |
| 2023-04-24 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 100 |
| 2023-04-21 | 4,400.00 | 4,640.00 | 4,350.00 | 4,360.00 | 4,360.00 | 9,500 |
| 2023-04-20 | 4,400.00 | 4,700.00 | 4,210.00 | 4,350.00 | 4,350.00 | 18,700 |
| 2023-04-19 | 4,380.00 | 4,470.00 | 4,380.00 | 4,400.00 | 4,400.00 | 400 |
| 2023-04-18 | 4,500.00 | 4,500.00 | 4,270.00 | 4,380.00 | 4,380.00 | 5,600 |
| 2023-04-17 | 4,480.00 | 4,510.00 | 4,470.00 | 4,500.00 | 4,500.00 | 5,300 |
| 2023-04-14 | 4,210.00 | 4,420.00 | 4,210.00 | 4,380.00 | 4,380.00 | 11,100 |
| 2023-04-13 | 4,230.00 | 4,230.00 | 4,200.00 | 4,210.00 | 4,210.00 | 1,800 |
| 2023-04-12 | 4,300.00 | 4,300.00 | 4,280.00 | 4,280.00 | 4,280.00 | 1,700 |
| 2023-04-11 | 4,290.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2,500 |
| 2023-04-10 | 4,170.00 | 4,380.00 | 4,170.00 | 4,300.00 | 4,300.00 | 3,800 |
| 2023-04-07 | 4,300.00 | 4,390.00 | 4,300.00 | 4,370.00 | 4,370.00 | 600 |
| 2023-04-06 | 4,400.00 | 4,400.00 | 4,370.00 | 4,370.00 | 4,370.00 | 3,100 |
| 2023-04-05 | 4,230.00 | 4,350.00 | 4,230.00 | 4,350.00 | 4,350.00 | 1,700 |
| 2023-04-04 | 4,310.00 | 4,400.00 | 4,200.00 | 4,210.00 | 4,210.00 | 6,300 |
| 2023-04-03 | 4,200.00 | 4,440.00 | 4,200.00 | 4,310.00 | 4,310.00 | 4,700 |
| 2023-03-31 | 4,120.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,160.00 | 900 |
| 2023-03-30 | 4,170.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,200.00 | 3,500 |
| 2023-03-29 | 4,160.00 | 4,290.00 | 4,100.00 | 4,170.00 | 4,170.00 | 4,700 |
| 2023-03-28 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 1,100 |
| 2023-03-27 | 4,350.00 | 4,350.00 | 4,290.00 | 4,290.00 | 4,290.00 | 1,400 |
| 2023-03-24 | 4,300.00 | 4,470.00 | 4,300.00 | 4,350.00 | 4,350.00 | 1,700 |
| 2023-03-23 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 1,600 |
| 2023-03-22 | 4,290.00 | 4,290.00 | 4,280.00 | 4,290.00 | 4,290.00 | 1,300 |
| 2023-03-21 | 4,260.00 | 4,470.00 | 4,260.00 | 4,280.00 | 4,280.00 | 4,800 |
| 2023-03-20 | 4,430.00 | 4,560.00 | 4,210.00 | 4,240.00 | 4,240.00 | 2,800 |
| 2023-03-17 | 4,440.00 | 4,440.00 | 4,430.00 | 4,430.00 | 4,430.00 | 800 |
| 2023-03-16 | 4,540.00 | 4,540.00 | 4,300.00 | 4,430.00 | 4,430.00 | 2,700 |
| 2023-03-15 | 4,110.00 | 4,490.00 | 4,110.00 | 4,300.00 | 4,300.00 | 2,700 |
| 2023-03-14 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 200 |
| 2023-03-13 | 4,400.00 | 4,410.00 | 4,220.00 | 4,220.00 | 4,220.00 | 6,700 |
| 2023-03-10 | 4,530.00 | 4,530.00 | 4,490.00 | 4,500.00 | 4,500.00 | 800 |
| 2023-03-09 | 4,450.00 | 4,490.00 | 4,450.00 | 4,490.00 | 4,490.00 | 1,600 |
| 2023-03-08 | 4,310.00 | 4,450.00 | 4,310.00 | 4,450.00 | 4,450.00 | 1,300 |
| 2023-03-06 | 4,500.00 | 4,780.00 | 4,250.00 | 4,350.00 | 4,350.00 | 10,600 |
| 2023-03-03 | 5,000.00 | 5,000.00 | 4,510.00 | 4,510.00 | 4,510.00 | 3,700 |
| 2023-03-02 | 4,700.00 | 4,710.00 | 4,690.00 | 4,690.00 | 4,690.00 | 2,500 |
| 2023-03-01 | 4,330.00 | 4,630.00 | 4,330.00 | 4,420.00 | 4,420.00 | 10,000 |
| 2023-02-28 | 4,040.00 | 4,630.00 | 4,040.00 | 4,330.00 | 4,330.00 | 2,500 |
| 2023-02-27 | 4,590.00 | 4,590.00 | 4,330.00 | 4,330.00 | 4,330.00 | 3,100 |
| 2023-02-23 | 4,510.00 | 4,700.00 | 4,510.00 | 4,650.00 | 4,650.00 | 1,100 |
| 2023-02-22 | 4,620.00 | 4,640.00 | 4,430.00 | 4,430.00 | 4,430.00 | 9,600 |
| 2023-02-21 | 4,800.00 | 4,890.00 | 4,620.00 | 4,620.00 | 4,620.00 | 3,800 |
| 2023-02-20 | 4,650.00 | 4,700.00 | 4,620.00 | 4,650.00 | 4,650.00 | 5,200 |
| 2023-02-17 | 4,560.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,600.00 | 800 |
| 2023-02-16 | 4,580.00 | 4,700.00 | 4,580.00 | 4,590.00 | 4,590.00 | 800 |
| 2023-02-15 | 4,570.00 | 4,800.00 | 4,570.00 | 4,580.00 | 4,580.00 | 5,400 |
| 2023-02-14 | 4,690.00 | 4,690.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2,400 |
| 2023-02-13 | 4,580.00 | 4,900.00 | 4,580.00 | 4,700.00 | 4,700.00 | 4,600 |
| 2023-02-10 | 4,800.00 | 4,920.00 | 4,800.00 | 4,920.00 | 4,920.00 | 3,000 |
| 2023-02-09 | 4,790.00 | 4,790.00 | 4,610.00 | 4,790.00 | 4,790.00 | 2,200 |
| 2023-02-08 | 4,810.00 | 4,810.00 | 4,790.00 | 4,790.00 | 4,790.00 | 3,700 |
| 2023-02-07 | 5,000.00 | 5,000.00 | 4,990.00 | 5,000.00 | 5,000.00 | 2,300 |
| 2023-02-06 | 4,700.00 | 4,980.00 | 4,700.00 | 4,980.00 | 4,980.00 | 400 |
| 2023-02-03 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 900 |
| 2023-02-02 | 5,020.00 | 5,030.00 | 4,820.00 | 5,030.00 | 5,030.00 | 2,400 |
| 2023-02-01 | 5,060.00 | 5,060.00 | 5,030.00 | 5,030.00 | 5,030.00 | 18,800 |
| 2023-01-31 | 5,090.00 | 5,100.00 | 5,020.00 | 5,060.00 | 5,060.00 | 8,700 |
| 2023-01-30 | 4,850.00 | 5,000.00 | 4,850.00 | 4,880.00 | 4,880.00 | 4,900 |
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.