Petrolimex International Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 9,240.00 | 9,240.00 | 9,200.00 | 9,230.00 | 9,230.00 | 4,900 |
| 2022-05-09 | 9,900.00 | 9,950.00 | 9,240.00 | 9,240.00 | 9,240.00 | 9,900 |
| 2022-05-06 | 10,000.00 | 10,000.00 | 9,060.00 | 9,930.00 | 9,930.00 | 8,000 |
| 2022-05-05 | 9,700.00 | 10,000.00 | 9,600.00 | 9,700.00 | 9,700.00 | 7,300 |
| 2022-05-04 | 10,000.00 | 10,050.00 | 9,650.00 | 9,650.00 | 9,650.00 | 7,300 |
| 2022-04-29 | 9,500.00 | 10,050.00 | 9,350.00 | 10,000.00 | 10,000.00 | 41,200 |
| 2022-04-28 | 10,000.00 | 10,050.00 | 9,850.00 | 10,050.00 | 10,050.00 | 5,100 |
| 2022-04-27 | 9,500.00 | 10,100.00 | 9,500.00 | 10,050.00 | 10,050.00 | 7,300 |
| 2022-04-26 | 10,200.00 | 10,200.00 | 9,490.00 | 9,490.00 | 9,490.00 | 50,700 |
| 2022-04-25 | 10,300.00 | 10,300.00 | 9,490.00 | 10,200.00 | 10,200.00 | 12,600 |
| 2022-04-22 | 9,550.00 | 10,200.00 | 9,000.00 | 10,200.00 | 10,200.00 | 12,200 |
| 2022-04-21 | 9,540.00 | 10,050.00 | 9,540.00 | 9,550.00 | 9,550.00 | 30,800 |
| 2022-04-20 | 10,250.00 | 10,300.00 | 10,250.00 | 10,250.00 | 10,250.00 | 11,100 |
| 2022-04-19 | 11,200.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 46,700 |
| 2022-04-18 | 11,700.00 | 11,800.00 | 11,100.00 | 11,200.00 | 11,200.00 | 18,600 |
| 2022-04-15 | 11,350.00 | 12,000.00 | 11,300.00 | 11,900.00 | 11,900.00 | 63,800 |
| 2022-04-14 | 11,800.00 | 11,850.00 | 11,400.00 | 11,700.00 | 11,700.00 | 27,700 |
| 2022-04-13 | 11,250.00 | 11,900.00 | 11,250.00 | 11,750.00 | 11,750.00 | 39,400 |
| 2022-04-12 | 12,000.00 | 12,000.00 | 11,200.00 | 11,900.00 | 11,900.00 | 28,600 |
| 2022-04-08 | 11,900.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 24,800 |
| 2022-04-07 | 12,000.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | 27,600 |
| 2022-04-06 | 12,000.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 51,900 |
| 2022-04-05 | 12,200.00 | 12,400.00 | 11,700.00 | 12,200.00 | 12,200.00 | 43,900 |
| 2022-04-04 | 11,850.00 | 12,400.00 | 11,850.00 | 12,300.00 | 12,300.00 | 96,400 |
| 2022-04-01 | 11,500.00 | 12,100.00 | 11,000.00 | 11,850.00 | 11,850.00 | 168,100 |
| 2022-03-31 | 11,600.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 25,000 |
| 2022-03-30 | 12,300.00 | 12,300.00 | 11,600.00 | 11,600.00 | 11,600.00 | 98,100 |
| 2022-03-29 | 11,950.00 | 12,750.00 | 11,950.00 | 12,450.00 | 12,450.00 | 173,900 |
| 2022-03-28 | 11,250.00 | 11,950.00 | 11,000.00 | 11,950.00 | 11,950.00 | 59,700 |
| 2022-03-25 | 11,550.00 | 11,550.00 | 11,150.00 | 11,200.00 | 11,200.00 | 81,100 |
| 2022-03-24 | 11,600.00 | 11,600.00 | 11,150.00 | 11,500.00 | 11,500.00 | 96,600 |
| 2022-03-23 | 12,000.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | 46,500 |
| 2022-03-22 | 12,000.00 | 12,200.00 | 11,600.00 | 11,950.00 | 11,950.00 | 111,600 |
| 2022-03-21 | 12,500.00 | 12,850.00 | 11,600.00 | 12,000.00 | 12,000.00 | 153,600 |
| 2022-03-18 | 11,700.00 | 12,400.00 | 11,700.00 | 12,400.00 | 12,400.00 | 105,400 |
| 2022-03-17 | 10,850.00 | 11,600.00 | 10,850.00 | 11,600.00 | 11,600.00 | 55,800 |
| 2022-03-16 | 10,300.00 | 11,050.00 | 10,300.00 | 10,850.00 | 10,850.00 | 153,000 |
| 2022-03-15 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 107,800 |
| 2022-03-14 | 12,800.00 | 12,800.00 | 11,850.00 | 11,850.00 | 11,850.00 | 72,000 |
| 2022-03-11 | 14,400.00 | 14,400.00 | 12,600.00 | 12,700.00 | 12,700.00 | 375,300 |
| 2022-03-10 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 444,900 |
| 2022-03-09 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 84,400 |
| 2022-03-08 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 53,600 |
| 2022-03-07 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 45,200 |
| 2022-03-04 | 9,730.00 | 10,400.00 | 9,730.00 | 10,400.00 | 10,400.00 | 167,800 |
| 2022-03-03 | 9,300.00 | 9,730.00 | 9,200.00 | 9,730.00 | 9,730.00 | 121,200 |
| 2022-03-02 | 8,950.00 | 9,100.00 | 8,950.00 | 9,100.00 | 9,100.00 | 64,300 |
| 2022-03-01 | 8,200.00 | 8,950.00 | 8,200.00 | 8,950.00 | 8,950.00 | 73,400 |
| 2022-02-28 | 8,920.00 | 8,970.00 | 8,700.00 | 8,700.00 | 8,700.00 | 35,400 |
| 2022-02-25 | 8,770.00 | 9,000.00 | 8,770.00 | 8,890.00 | 8,890.00 | 17,700 |
| 2022-02-24 | 8,970.00 | 8,970.00 | 8,770.00 | 8,770.00 | 8,770.00 | 48,800 |
| 2022-02-23 | 9,000.00 | 9,000.00 | 8,830.00 | 8,950.00 | 8,950.00 | 24,000 |
| 2022-02-22 | 9,000.00 | 9,000.00 | 8,800.00 | 8,830.00 | 8,830.00 | 20,900 |
| 2022-02-21 | 8,700.00 | 8,750.00 | 8,580.00 | 8,600.00 | 8,600.00 | 22,900 |
| 2022-02-18 | 8,800.00 | 8,800.00 | 8,580.00 | 8,700.00 | 8,700.00 | 16,400 |
| 2022-02-17 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 10,500 |
| 2022-02-16 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 10,600 |
| 2022-02-15 | 9,000.00 | 9,190.00 | 8,800.00 | 8,900.00 | 8,900.00 | 32,700 |
| 2022-02-14 | 8,700.00 | 8,850.00 | 8,500.00 | 8,800.00 | 8,800.00 | 14,100 |
| 2022-02-11 | 8,800.00 | 8,800.00 | 8,720.00 | 8,750.00 | 8,750.00 | 8,900 |
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.