Petrolimex International Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 8,610.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 15,500 |
| 2022-02-09 | 8,790.00 | 8,800.00 | 8,600.00 | 8,610.00 | 8,610.00 | 12,000 |
| 2022-02-08 | 9,200.00 | 9,200.00 | 8,790.00 | 8,790.00 | 8,790.00 | 9,900 |
| 2022-02-07 | 8,200.00 | 8,700.00 | 8,200.00 | 8,650.00 | 8,650.00 | 18,100 |
| 2022-01-28 | 8,000.00 | 8,630.00 | 8,000.00 | 8,300.00 | 8,300.00 | 12,900 |
| 2022-01-27 | 8,200.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 18,300 |
| 2022-01-26 | 8,200.00 | 8,690.00 | 8,200.00 | 8,200.00 | 8,200.00 | 10,600 |
| 2022-01-25 | 7,980.00 | 8,700.00 | 7,980.00 | 8,200.00 | 8,200.00 | 11,700 |
| 2022-01-24 | 9,000.00 | 9,010.00 | 8,560.00 | 8,560.00 | 8,560.00 | 23,100 |
| 2022-01-21 | 8,700.00 | 9,290.00 | 8,400.00 | 8,900.00 | 8,900.00 | 15,000 |
| 2022-01-20 | 7,600.00 | 8,700.00 | 7,600.00 | 8,700.00 | 8,700.00 | 29,100 |
| 2022-01-19 | 8,170.00 | 8,780.00 | 8,170.00 | 8,170.00 | 8,170.00 | 38,000 |
| 2022-01-18 | 9,300.00 | 9,300.00 | 8,780.00 | 8,780.00 | 8,780.00 | 32,900 |
| 2022-01-17 | 9,200.00 | 9,500.00 | 9,000.00 | 9,440.00 | 9,440.00 | 16,900 |
| 2022-01-14 | 8,610.00 | 9,390.00 | 8,490.00 | 9,200.00 | 9,200.00 | 44,300 |
| 2022-01-13 | 9,790.00 | 9,790.00 | 9,120.00 | 9,120.00 | 9,120.00 | 69,100 |
| 2022-01-12 | 10,200.00 | 10,200.00 | 9,680.00 | 9,800.00 | 9,800.00 | 51,000 |
| 2022-01-11 | 10,000.00 | 10,450.00 | 9,960.00 | 10,400.00 | 10,400.00 | 81,400 |
| 2022-01-10 | 9,300.00 | 9,950.00 | 9,100.00 | 9,950.00 | 9,950.00 | 146,400 |
| 2022-01-07 | 9,300.00 | 9,360.00 | 9,100.00 | 9,300.00 | 9,300.00 | 65,700 |
| 2022-01-06 | 9,400.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 45,700 |
| 2022-01-05 | 9,800.00 | 9,800.00 | 9,200.00 | 9,400.00 | 9,400.00 | 34,000 |
| 2022-01-04 | 9,500.00 | 9,500.00 | 9,360.00 | 9,400.00 | 9,400.00 | 29,500 |
| 2021-12-31 | 9,600.00 | 9,600.00 | 9,100.00 | 9,400.00 | 9,400.00 | 21,800 |
| 2021-12-30 | 9,510.00 | 9,890.00 | 9,500.00 | 9,670.00 | 9,670.00 | 46,500 |
| 2021-12-29 | 9,200.00 | 9,730.00 | 9,200.00 | 9,250.00 | 9,250.00 | 50,500 |
| 2021-12-28 | 9,790.00 | 9,800.00 | 9,700.00 | 9,770.00 | 9,770.00 | 56,900 |
| 2021-12-27 | 9,300.00 | 9,800.00 | 9,300.00 | 9,700.00 | 9,700.00 | 70,300 |
| 2021-12-24 | 8,850.00 | 9,300.00 | 8,850.00 | 9,300.00 | 9,300.00 | 100,500 |
| 2021-12-23 | 8,900.00 | 8,900.00 | 8,810.00 | 8,850.00 | 8,850.00 | 28,600 |
| 2021-12-22 | 9,000.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 41,200 |
| 2021-12-21 | 9,000.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 40,700 |
| 2021-12-20 | 9,260.00 | 9,260.00 | 8,660.00 | 8,900.00 | 8,900.00 | 22,400 |
| 2021-12-17 | 8,800.00 | 9,350.00 | 8,500.00 | 9,200.00 | 9,200.00 | 68,800 |
| 2021-12-16 | 8,700.00 | 8,800.00 | 8,390.00 | 8,800.00 | 8,800.00 | 48,000 |
| 2021-12-15 | 8,890.00 | 8,890.00 | 8,700.00 | 8,800.00 | 8,800.00 | 28,800 |
| 2021-12-14 | 8,720.00 | 8,900.00 | 8,720.00 | 8,890.00 | 8,890.00 | 24,500 |
| 2021-12-13 | 8,800.00 | 8,900.00 | 8,510.00 | 8,720.00 | 8,720.00 | 30,000 |
| 2021-12-10 | 8,870.00 | 8,870.00 | 8,650.00 | 8,800.00 | 8,800.00 | 14,900 |
| 2021-12-09 | 8,890.00 | 8,890.00 | 8,500.00 | 8,880.00 | 8,880.00 | 46,800 |
| 2021-12-08 | 8,900.00 | 8,900.00 | 8,450.00 | 8,900.00 | 8,900.00 | 11,800 |
| 2021-12-07 | 8,280.00 | 9,000.00 | 8,280.00 | 8,900.00 | 8,900.00 | 16,100 |
| 2021-12-06 | 9,300.00 | 9,520.00 | 8,800.00 | 8,900.00 | 8,900.00 | 66,600 |
| 2021-12-03 | 8,700.00 | 9,000.00 | 8,510.00 | 8,900.00 | 8,900.00 | 30,500 |
| 2021-12-02 | 9,080.00 | 9,080.00 | 8,600.00 | 8,700.00 | 8,700.00 | 53,700 |
| 2021-12-01 | 9,100.00 | 9,100.00 | 8,500.00 | 8,690.00 | 8,690.00 | 38,700 |
| 2021-11-30 | 8,700.00 | 9,000.00 | 8,670.00 | 8,700.00 | 8,700.00 | 56,900 |
| 2021-11-29 | 8,560.00 | 9,050.00 | 8,560.00 | 8,700.00 | 8,700.00 | 25,000 |
| 2021-11-26 | 9,270.00 | 9,270.00 | 8,850.00 | 9,200.00 | 9,200.00 | 28,800 |
| 2021-11-25 | 9,280.00 | 9,280.00 | 8,630.00 | 9,270.00 | 9,270.00 | 67,800 |
| 2021-11-24 | 8,650.00 | 9,320.00 | 8,650.00 | 9,270.00 | 9,270.00 | 42,800 |
| 2021-11-23 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 69,300 |
| 2021-11-22 | 11,350.00 | 11,350.00 | 9,910.00 | 9,910.00 | 9,910.00 | 93,500 |
| 2021-11-19 | 10,650.00 | 10,650.00 | 10,250.00 | 10,650.00 | 10,650.00 | 127,500 |
| 2021-11-18 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 31,100 |
| 2021-11-17 | 9,340.00 | 9,340.00 | 9,200.00 | 9,340.00 | 9,340.00 | 94,000 |
| 2021-11-16 | 8,730.00 | 8,730.00 | 8,700.00 | 8,730.00 | 8,730.00 | 77,400 |
| 2021-11-15 | 7,640.00 | 8,160.00 | 7,640.00 | 8,160.00 | 8,160.00 | 73,300 |
| 2021-11-12 | 7,570.00 | 7,650.00 | 7,540.00 | 7,630.00 | 7,630.00 | 55,300 |
| 2021-11-11 | 7,390.00 | 7,630.00 | 7,390.00 | 7,570.00 | 7,570.00 | 39,900 |
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.