Petrolimex International Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6,340.00 | 6,370.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,400 |
| 2022-08-01 | 6,440.00 | 6,440.00 | 6,260.00 | 6,380.00 | 6,380.00 | 3,700 |
| 2022-07-29 | 5,910.00 | 6,300.00 | 5,910.00 | 6,290.00 | 6,290.00 | 13,300 |
| 2022-07-28 | 6,450.00 | 6,500.00 | 5,900.00 | 5,910.00 | 5,910.00 | 2,500 |
| 2022-07-27 | 6,300.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | 2,300 |
| 2022-07-26 | 6,650.00 | 6,650.00 | 6,130.00 | 6,300.00 | 6,300.00 | 13,000 |
| 2022-07-25 | 6,800.00 | 6,800.00 | 6,570.00 | 6,590.00 | 6,590.00 | 5,700 |
| 2022-07-22 | 6,650.00 | 6,650.00 | 6,500.00 | 6,570.00 | 6,570.00 | 5,500 |
| 2022-07-21 | 6,790.00 | 6,790.00 | 6,420.00 | 6,580.00 | 6,580.00 | 5,900 |
| 2022-07-20 | 6,490.00 | 6,690.00 | 6,490.00 | 6,600.00 | 6,600.00 | 2,500 |
| 2022-07-19 | 6,310.00 | 6,620.00 | 6,310.00 | 6,490.00 | 6,490.00 | 2,600 |
| 2022-07-18 | 6,600.00 | 6,670.00 | 6,600.00 | 6,650.00 | 6,650.00 | 2,500 |
| 2022-07-15 | 6,650.00 | 6,740.00 | 6,500.00 | 6,690.00 | 6,690.00 | 6,500 |
| 2022-07-14 | 6,260.00 | 6,690.00 | 6,250.00 | 6,660.00 | 6,660.00 | 3,000 |
| 2022-07-13 | 6,730.00 | 6,730.00 | 6,690.00 | 6,690.00 | 6,690.00 | 1,200 |
| 2022-07-12 | 6,590.00 | 6,750.00 | 6,400.00 | 6,730.00 | 6,730.00 | 4,400 |
| 2022-07-11 | 6,550.00 | 6,730.00 | 6,550.00 | 6,600.00 | 6,600.00 | 600 |
| 2022-07-08 | 6,460.00 | 6,750.00 | 6,450.00 | 6,750.00 | 6,750.00 | 8,100 |
| 2022-07-07 | 6,510.00 | 6,850.00 | 6,500.00 | 6,850.00 | 6,850.00 | 1,900 |
| 2022-07-06 | 7,090.00 | 7,090.00 | 6,500.00 | 6,680.00 | 6,680.00 | 2,300 |
| 2022-07-05 | 6,910.00 | 7,290.00 | 6,610.00 | 6,900.00 | 6,900.00 | 3,900 |
| 2022-07-04 | 7,000.00 | 7,000.00 | 6,910.00 | 6,910.00 | 6,910.00 | 7,700 |
| 2022-07-01 | 6,900.00 | 7,230.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,400 |
| 2022-06-30 | 7,250.00 | 7,250.00 | 6,960.00 | 7,180.00 | 7,180.00 | 6,800 |
| 2022-06-29 | 6,900.00 | 7,350.00 | 6,900.00 | 7,000.00 | 7,000.00 | 8,000 |
| 2022-06-28 | 7,300.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 4,800 |
| 2022-06-27 | 7,180.00 | 7,310.00 | 7,180.00 | 7,310.00 | 7,310.00 | 6,800 |
| 2022-06-24 | 6,790.00 | 7,180.00 | 6,790.00 | 7,180.00 | 7,180.00 | 4,100 |
| 2022-06-23 | 7,350.00 | 7,350.00 | 7,300.00 | 7,300.00 | 7,300.00 | 300 |
| 2022-06-22 | 7,400.00 | 7,400.00 | 6,610.00 | 7,360.00 | 7,360.00 | 1,000 |
| 2022-06-21 | 7,650.00 | 7,650.00 | 6,790.00 | 7,100.00 | 7,100.00 | 1,600 |
| 2022-06-20 | 6,890.00 | 7,300.00 | 6,410.00 | 7,300.00 | 7,300.00 | 4,700 |
| 2022-06-17 | 6,890.00 | 7,000.00 | 6,890.00 | 6,890.00 | 6,890.00 | 5,200 |
| 2022-06-16 | 7,450.00 | 7,450.00 | 6,500.00 | 7,400.00 | 7,400.00 | 1,900 |
| 2022-06-15 | 7,050.00 | 7,900.00 | 6,980.00 | 6,980.00 | 6,980.00 | 7,600 |
| 2022-06-14 | 7,650.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2,200 |
| 2022-06-13 | 8,180.00 | 8,180.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,900 |
| 2022-06-10 | 8,000.00 | 8,270.00 | 8,000.00 | 8,190.00 | 8,190.00 | 5,700 |
| 2022-06-09 | 8,350.00 | 8,350.00 | 8,000.00 | 8,300.00 | 8,300.00 | 7,900 |
| 2022-06-08 | 8,070.00 | 8,390.00 | 8,000.00 | 8,300.00 | 8,300.00 | 6,800 |
| 2022-06-07 | 8,410.00 | 8,410.00 | 8,000.00 | 8,070.00 | 8,070.00 | 7,600 |
| 2022-06-06 | 8,500.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 11,600 |
| 2022-06-03 | 8,900.00 | 8,900.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,000 |
| 2022-06-02 | 7,800.00 | 8,500.00 | 7,800.00 | 8,500.00 | 8,500.00 | 11,800 |
| 2022-06-01 | 8,300.00 | 8,390.00 | 8,300.00 | 8,370.00 | 8,370.00 | 6,300 |
| 2022-05-31 | 8,000.00 | 8,400.00 | 8,000.00 | 8,340.00 | 8,340.00 | 10,500 |
| 2022-05-30 | 8,310.00 | 8,310.00 | 8,190.00 | 8,200.00 | 8,200.00 | 9,000 |
| 2022-05-27 | 8,450.00 | 8,490.00 | 7,750.00 | 8,250.00 | 8,250.00 | 4,100 |
| 2022-05-26 | 8,200.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | 3,900 |
| 2022-05-25 | 7,960.00 | 8,400.00 | 7,960.00 | 8,200.00 | 8,200.00 | 17,600 |
| 2022-05-24 | 8,490.00 | 8,500.00 | 7,900.00 | 7,960.00 | 7,960.00 | 11,600 |
| 2022-05-23 | 8,500.00 | 8,500.00 | 8,200.00 | 8,490.00 | 8,490.00 | 7,600 |
| 2022-05-20 | 8,900.00 | 8,900.00 | 8,060.00 | 8,540.00 | 8,540.00 | 7,100 |
| 2022-05-19 | 8,300.00 | 9,100.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2,500 |
| 2022-05-18 | 8,750.00 | 9,400.00 | 8,350.00 | 8,890.00 | 8,890.00 | 11,200 |
| 2022-05-17 | 8,510.00 | 8,990.00 | 7,920.00 | 8,890.00 | 8,890.00 | 17,700 |
| 2022-05-16 | 9,000.00 | 9,000.00 | 8,020.00 | 8,510.00 | 8,510.00 | 4,800 |
| 2022-05-13 | 8,700.00 | 9,100.00 | 8,610.00 | 8,610.00 | 8,610.00 | 2,400 |
| 2022-05-12 | 9,200.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 4,600 |
| 2022-05-11 | 9,200.00 | 9,840.00 | 9,200.00 | 9,220.00 | 9,220.00 | 9,100 |
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.