Petrolimex International Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 3,200 |
| 2024-10-09 | 5,050.00 | 5,300.00 | 5,050.00 | 5,260.00 | 5,260.00 | 5,400 |
| 2024-10-08 | 5,300.00 | 5,370.00 | 5,300.00 | 5,370.00 | 5,370.00 | 900 |
| 2024-10-07 | 5,450.00 | 5,450.00 | 5,270.00 | 5,300.00 | 5,300.00 | 4,700 |
| 2024-10-04 | 5,400.00 | 5,440.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3,800 |
| 2024-10-03 | 5,520.00 | 5,520.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,500 |
| 2024-10-02 | 5,370.00 | 5,550.00 | 5,350.00 | 5,520.00 | 5,520.00 | 2,900 |
| 2024-10-01 | 5,410.00 | 5,650.00 | 5,300.00 | 5,350.00 | 5,350.00 | 15,100 |
| 2024-09-27 | 5,730.00 | 5,730.00 | 5,690.00 | 5,690.00 | 5,690.00 | 1,000 |
| 2024-09-26 | 5,750.00 | 5,750.00 | 5,450.00 | 5,450.00 | 5,450.00 | 18,900 |
| 2024-09-25 | 5,780.00 | 5,780.00 | 5,440.00 | 5,450.00 | 5,450.00 | 1,300 |
| 2024-09-24 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 100 |
| 2024-09-23 | 5,440.00 | 5,450.00 | 5,440.00 | 5,440.00 | 5,440.00 | 2,400 |
| 2024-09-20 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 13,000 |
| 2024-09-19 | 5,770.00 | 5,780.00 | 5,500.00 | 5,500.00 | 5,500.00 | 500 |
| 2024-09-18 | 5,550.00 | 5,790.00 | 5,550.00 | 5,790.00 | 5,790.00 | 1,000 |
| 2024-09-17 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 200 |
| 2024-09-16 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0 |
| 2024-09-13 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 400 |
| 2024-09-12 | 5,550.00 | 5,790.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,400 |
| 2024-09-11 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,550.00 | 1,000 |
| 2024-09-10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,200 |
| 2024-09-09 | 5,430.00 | 5,430.00 | 5,420.00 | 5,420.00 | 5,420.00 | 2,300 |
| 2024-09-06 | 5,510.00 | 5,600.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,100 |
| 2024-09-05 | 5,870.00 | 5,870.00 | 5,550.00 | 5,600.00 | 5,600.00 | 8,200 |
| 2024-08-30 | 5,770.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 6,100 |
| 2024-08-29 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 2,100 |
| 2024-08-28 | 5,640.00 | 5,640.00 | 5,560.00 | 5,600.00 | 5,600.00 | 1,000 |
| 2024-08-27 | 5,760.00 | 5,760.00 | 5,610.00 | 5,610.00 | 5,610.00 | 2,100 |
| 2024-08-26 | 5,600.00 | 5,890.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3,700 |
| 2024-08-23 | 5,650.00 | 5,950.00 | 5,650.00 | 5,950.00 | 5,950.00 | 700 |
| 2024-08-22 | 5,800.00 | 5,980.00 | 5,750.00 | 5,980.00 | 5,980.00 | 4,000 |
| 2024-08-21 | 5,750.00 | 6,000.00 | 5,740.00 | 6,000.00 | 6,000.00 | 6,500 |
| 2024-08-19 | 5,650.00 | 6,000.00 | 5,650.00 | 5,990.00 | 5,990.00 | 4,200 |
| 2024-08-16 | 5,630.00 | 6,050.00 | 5,630.00 | 6,050.00 | 6,050.00 | 4,100 |
| 2024-08-15 | 6,140.00 | 6,140.00 | 6,050.00 | 6,050.00 | 6,050.00 | 2,900 |
| 2024-08-14 | 5,900.00 | 5,980.00 | 5,800.00 | 5,980.00 | 5,980.00 | 5,300 |
| 2024-08-13 | 6,000.00 | 6,160.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,200 |
| 2024-08-12 | 5,630.00 | 6,020.00 | 5,630.00 | 6,000.00 | 6,000.00 | 9,600 |
| 2024-08-09 | 5,700.00 | 6,150.00 | 5,610.00 | 5,630.00 | 5,630.00 | 9,300 |
| 2024-08-08 | 5,980.00 | 5,980.00 | 5,700.00 | 5,950.00 | 5,950.00 | 2,200 |
| 2024-08-07 | 6,090.00 | 6,090.00 | 5,600.00 | 5,980.00 | 5,980.00 | 800 |
| 2024-08-06 | 6,140.00 | 6,140.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,800 |
| 2024-08-05 | 5,600.00 | 6,200.00 | 5,600.00 | 6,000.00 | 6,000.00 | 7,600 |
| 2024-08-02 | 6,030.00 | 6,030.00 | 5,660.00 | 6,000.00 | 6,000.00 | 2,900 |
| 2024-07-31 | 5,800.00 | 6,060.00 | 5,710.00 | 6,060.00 | 6,060.00 | 1,100 |
| 2024-07-30 | 6,080.00 | 6,080.00 | 5,710.00 | 6,080.00 | 6,080.00 | 400 |
| 2024-07-29 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 200 |
| 2024-07-26 | 5,800.00 | 6,100.00 | 5,750.00 | 6,080.00 | 6,080.00 | 13,400 |
| 2024-07-25 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1,800 |
| 2024-07-24 | 6,080.00 | 6,080.00 | 5,600.00 | 5,800.00 | 5,800.00 | 4,400 |
| 2024-07-23 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 700 |
| 2024-07-22 | 5,850.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | 2,900 |
| 2024-07-19 | 5,820.00 | 5,840.00 | 5,820.00 | 5,840.00 | 5,840.00 | 1,500 |
| 2024-07-18 | 5,900.00 | 6,190.00 | 5,900.00 | 6,190.00 | 6,190.00 | 1,400 |
| 2024-07-16 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,100 |
| 2024-07-15 | 6,240.00 | 6,240.00 | 6,200.00 | 6,200.00 | 6,200.00 | 3,500 |
| 2024-07-12 | 6,250.00 | 6,250.00 | 5,800.00 | 6,240.00 | 6,240.00 | 2,400 |
| 2024-07-11 | 6,050.00 | 6,180.00 | 6,050.00 | 6,180.00 | 6,180.00 | 1,000 |
| 2024-07-10 | 6,250.00 | 6,250.00 | 6,020.00 | 6,180.00 | 6,180.00 | 15,700 |
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.