Petrolimex International Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 3,570.00 | 3,700.00 | 3,380.00 | 3,700.00 | 3,700.00 | 13,500 |
| 2022-10-26 | 3,570.00 | 3,580.00 | 3,460.00 | 3,460.00 | 3,460.00 | 1,800 |
| 2022-10-25 | 3,450.00 | 3,500.00 | 3,350.00 | 3,490.00 | 3,490.00 | 10,700 |
| 2022-10-24 | 3,700.00 | 3,700.00 | 3,450.00 | 3,450.00 | 3,450.00 | 29,200 |
| 2022-10-21 | 3,970.00 | 3,970.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,900 |
| 2022-10-20 | 3,950.00 | 4,000.00 | 3,930.00 | 3,970.00 | 3,970.00 | 9,800 |
| 2022-10-19 | 3,960.00 | 3,960.00 | 3,840.00 | 3,950.00 | 3,950.00 | 6,000 |
| 2022-10-18 | 4,080.00 | 4,080.00 | 3,960.00 | 3,960.00 | 3,960.00 | 9,300 |
| 2022-10-17 | 3,880.00 | 4,000.00 | 3,880.00 | 3,900.00 | 3,900.00 | 4,300 |
| 2022-10-14 | 4,120.00 | 4,120.00 | 4,010.00 | 4,010.00 | 4,010.00 | 2,500 |
| 2022-10-13 | 4,100.00 | 4,100.00 | 4,000.00 | 4,010.00 | 4,010.00 | 7,100 |
| 2022-10-12 | 3,830.00 | 4,080.00 | 3,830.00 | 4,080.00 | 4,080.00 | 7,100 |
| 2022-10-11 | 4,100.00 | 4,130.00 | 4,000.00 | 4,000.00 | 4,000.00 | 6,800 |
| 2022-10-10 | 4,000.00 | 4,090.00 | 3,800.00 | 4,090.00 | 4,090.00 | 8,800 |
| 2022-10-07 | 4,300.00 | 4,340.00 | 4,050.00 | 4,050.00 | 4,050.00 | 10,300 |
| 2022-10-06 | 4,460.00 | 4,460.00 | 4,080.00 | 4,350.00 | 4,350.00 | 4,100 |
| 2022-10-05 | 4,570.00 | 4,570.00 | 4,250.00 | 4,380.00 | 4,380.00 | 86,900 |
| 2022-10-04 | 4,750.00 | 4,750.00 | 4,560.00 | 4,560.00 | 4,560.00 | 1,000 |
| 2022-10-03 | 4,750.00 | 4,800.00 | 4,750.00 | 4,760.00 | 4,760.00 | 2,400 |
| 2022-09-30 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 14,400 |
| 2022-09-29 | 5,010.00 | 5,010.00 | 5,000.00 | 5,010.00 | 5,010.00 | 1,000 |
| 2022-09-28 | 5,110.00 | 5,200.00 | 4,930.00 | 5,200.00 | 5,200.00 | 9,400 |
| 2022-09-27 | 5,340.00 | 5,340.00 | 5,230.00 | 5,240.00 | 5,240.00 | 6,200 |
| 2022-09-26 | 5,230.00 | 5,410.00 | 5,230.00 | 5,330.00 | 5,330.00 | 8,800 |
| 2022-09-23 | 5,390.00 | 5,390.00 | 5,230.00 | 5,230.00 | 5,230.00 | 9,900 |
| 2022-09-22 | 5,210.00 | 5,400.00 | 5,210.00 | 5,210.00 | 5,210.00 | 2,900 |
| 2022-09-21 | 5,200.00 | 5,330.00 | 5,180.00 | 5,200.00 | 5,200.00 | 13,700 |
| 2022-09-20 | 5,150.00 | 5,370.00 | 5,150.00 | 5,370.00 | 5,370.00 | 2,400 |
| 2022-09-19 | 5,490.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 8,500 |
| 2022-09-16 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 5,700 |
| 2022-09-15 | 5,560.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,610.00 | 4,300 |
| 2022-09-14 | 5,750.00 | 5,750.00 | 5,500.00 | 5,550.00 | 5,550.00 | 17,400 |
| 2022-09-13 | 5,790.00 | 5,800.00 | 5,790.00 | 5,800.00 | 5,800.00 | 2,300 |
| 2022-09-12 | 5,640.00 | 5,940.00 | 5,600.00 | 5,780.00 | 5,780.00 | 7,400 |
| 2022-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,300 |
| 2022-09-08 | 5,910.00 | 5,930.00 | 5,860.00 | 5,860.00 | 5,860.00 | 4,200 |
| 2022-09-07 | 6,300.00 | 6,300.00 | 5,920.00 | 5,970.00 | 5,970.00 | 11,900 |
| 2022-09-06 | 6,060.00 | 6,060.00 | 5,800.00 | 5,970.00 | 5,970.00 | 14,200 |
| 2022-09-05 | 6,180.00 | 6,180.00 | 6,060.00 | 6,060.00 | 6,060.00 | 7,600 |
| 2022-08-31 | 6,040.00 | 6,300.00 | 6,000.00 | 6,180.00 | 6,180.00 | 45,600 |
| 2022-08-30 | 6,000.00 | 6,100.00 | 5,980.00 | 6,000.00 | 6,000.00 | 35,700 |
| 2022-08-29 | 6,000.00 | 6,000.00 | 5,880.00 | 5,990.00 | 5,990.00 | 18,400 |
| 2022-08-26 | 6,070.00 | 6,070.00 | 6,000.00 | 6,020.00 | 6,020.00 | 23,200 |
| 2022-08-25 | 6,020.00 | 6,070.00 | 6,000.00 | 6,070.00 | 6,070.00 | 54,200 |
| 2022-08-24 | 6,030.00 | 6,050.00 | 6,000.00 | 6,020.00 | 6,020.00 | 23,900 |
| 2022-08-23 | 6,060.00 | 6,060.00 | 5,950.00 | 6,020.00 | 6,020.00 | 14,900 |
| 2022-08-22 | 6,200.00 | 6,200.00 | 6,050.00 | 6,060.00 | 6,060.00 | 27,100 |
| 2022-08-19 | 6,390.00 | 6,390.00 | 6,050.00 | 6,280.00 | 6,280.00 | 16,200 |
| 2022-08-18 | 6,520.00 | 6,520.00 | 6,050.00 | 6,390.00 | 6,390.00 | 278,000 |
| 2022-08-17 | 6,470.00 | 6,650.00 | 6,010.00 | 6,500.00 | 6,500.00 | 142,600 |
| 2022-08-16 | 6,500.00 | 6,500.00 | 6,050.00 | 6,460.00 | 6,460.00 | 12,300 |
| 2022-08-15 | 6,500.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 18,800 |
| 2022-08-12 | 6,660.00 | 6,660.00 | 6,100.00 | 6,500.00 | 6,500.00 | 20,200 |
| 2022-08-11 | 6,750.00 | 6,760.00 | 6,500.00 | 6,500.00 | 6,500.00 | 15,600 |
| 2022-08-10 | 6,720.00 | 6,750.00 | 6,670.00 | 6,750.00 | 6,750.00 | 9,900 |
| 2022-08-09 | 6,550.00 | 6,760.00 | 6,540.00 | 6,760.00 | 6,760.00 | 29,400 |
| 2022-08-08 | 6,500.00 | 6,600.00 | 6,490.00 | 6,540.00 | 6,540.00 | 18,300 |
| 2022-08-05 | 6,160.00 | 6,400.00 | 6,160.00 | 6,370.00 | 6,370.00 | 14,300 |
| 2022-08-04 | 6,170.00 | 6,350.00 | 6,170.00 | 6,260.00 | 6,260.00 | 12,600 |
| 2022-08-03 | 6,290.00 | 6,550.00 | 5,850.00 | 6,170.00 | 6,170.00 | 19,000 |
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.