Petrolimex Petrochemical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 26,000.00 | 26,600.00 | 25,800.00 | 26,200.00 | 25,707.52 | 324,462 |
| 2024-08-15 | 26,000.00 | 26,200.00 | 25,600.00 | 25,700.00 | 25,216.92 | 97,126 |
| 2024-08-14 | 26,000.00 | 26,200.00 | 25,600.00 | 25,700.00 | 25,216.92 | 80,639 |
| 2024-08-13 | 26,000.00 | 26,000.00 | 25,500.00 | 25,800.00 | 25,315.04 | 58,053 |
| 2024-08-12 | 25,900.00 | 26,100.00 | 25,600.00 | 25,900.00 | 25,413.16 | 103,535 |
| 2024-08-09 | 26,000.00 | 26,000.00 | 25,600.00 | 25,600.00 | 25,118.80 | 72,379 |
| 2024-08-08 | 24,800.00 | 26,300.00 | 24,700.00 | 25,500.00 | 25,020.68 | 288,819 |
| 2024-08-07 | 25,100.00 | 25,200.00 | 24,800.00 | 24,800.00 | 24,333.83 | 82,462 |
| 2024-08-06 | 23,900.00 | 25,000.00 | 23,900.00 | 24,900.00 | 24,431.95 | 191,921 |
| 2024-08-05 | 25,400.00 | 25,400.00 | 23,900.00 | 24,000.00 | 23,548.87 | 275,521 |
| 2024-08-02 | 25,300.00 | 25,400.00 | 24,800.00 | 25,400.00 | 24,922.56 | 225,902 |
| 2024-08-01 | 26,100.00 | 26,200.00 | 25,100.00 | 25,300.00 | 24,824.44 | 254,275 |
| 2024-07-31 | 26,300.00 | 26,300.00 | 25,600.00 | 26,100.00 | 25,609.40 | 272,048 |
| 2024-07-30 | 26,000.00 | 26,600.00 | 25,900.00 | 26,300.00 | 25,805.64 | 251,874 |
| 2024-07-29 | 25,700.00 | 26,200.00 | 25,700.00 | 26,000.00 | 25,511.28 | 87,200 |
| 2024-07-26 | 25,600.00 | 26,000.00 | 25,600.00 | 25,700.00 | 25,216.92 | 81,484 |
| 2024-07-25 | 25,800.00 | 26,000.00 | 25,400.00 | 25,600.00 | 25,118.80 | 93,146 |
| 2024-07-24 | 25,600.00 | 26,200.00 | 25,100.00 | 25,800.00 | 25,315.04 | 168,879 |
| 2024-07-23 | 26,000.00 | 26,100.00 | 25,500.00 | 25,600.00 | 25,118.80 | 106,737 |
| 2024-07-22 | 26,200.00 | 26,400.00 | 25,400.00 | 25,900.00 | 25,413.16 | 238,918 |
| 2024-07-19 | 26,000.00 | 26,400.00 | 25,500.00 | 26,200.00 | 25,707.52 | 251,902 |
| 2024-07-18 | 26,000.00 | 26,100.00 | 25,200.00 | 25,800.00 | 25,315.04 | 239,037 |
| 2024-07-17 | 26,400.00 | 26,700.00 | 25,600.00 | 25,900.00 | 25,413.16 | 391,845 |
| 2024-07-16 | 26,900.00 | 27,300.00 | 26,400.00 | 26,400.00 | 25,903.76 | 632,250 |
| 2024-07-15 | 27,500.00 | 27,900.00 | 27,000.00 | 27,100.00 | 26,590.60 | 569,568 |
| 2024-07-12 | 27,600.00 | 27,700.00 | 27,400.00 | 27,400.00 | 26,884.96 | 139,156 |
| 2024-07-11 | 28,100.00 | 28,100.00 | 27,500.00 | 27,500.00 | 26,983.08 | 200,258 |
| 2024-07-10 | 28,400.00 | 28,600.00 | 27,800.00 | 27,800.00 | 27,277.44 | 371,958 |
| 2024-07-09 | 27,200.00 | 28,300.00 | 26,800.00 | 28,300.00 | 27,768.05 | 390,093 |
| 2024-07-08 | 27,500.00 | 27,500.00 | 27,000.00 | 27,000.00 | 26,492.48 | 156,720 |
| 2024-07-05 | 27,500.00 | 27,500.00 | 27,100.00 | 27,200.00 | 26,688.72 | 136,508 |
| 2024-07-04 | 27,400.00 | 27,600.00 | 27,000.00 | 27,500.00 | 26,983.08 | 185,960 |
| 2024-07-03 | 27,700.00 | 27,700.00 | 27,200.00 | 27,500.00 | 26,983.08 | 95,763 |
| 2024-07-02 | 27,400.00 | 27,500.00 | 27,000.00 | 27,500.00 | 26,983.08 | 133,105 |
| 2024-07-01 | 26,700.00 | 27,400.00 | 26,200.00 | 27,400.00 | 26,884.96 | 184,768 |
| 2024-06-28 | 26,800.00 | 27,100.00 | 26,500.00 | 26,500.00 | 26,001.88 | 136,831 |
| 2024-06-27 | 27,000.00 | 27,200.00 | 26,700.00 | 26,800.00 | 26,296.24 | 104,111 |
| 2024-06-26 | 26,800.00 | 27,100.00 | 26,500.00 | 27,000.00 | 26,492.48 | 115,300 |
| 2024-06-25 | 26,900.00 | 27,200.00 | 26,600.00 | 26,800.00 | 26,296.24 | 221,868 |
| 2024-06-24 | 28,000.00 | 28,100.00 | 26,900.00 | 26,900.00 | 26,394.36 | 336,470 |
| 2024-06-21 | 27,800.00 | 28,000.00 | 27,700.00 | 27,800.00 | 27,277.44 | 170,005 |
| 2024-06-20 | 27,600.00 | 27,800.00 | 27,300.00 | 27,800.00 | 27,277.44 | 270,890 |
| 2024-06-19 | 28,000.00 | 28,000.00 | 27,200.00 | 27,400.00 | 26,884.96 | 469,179 |
| 2024-06-18 | 27,900.00 | 28,200.00 | 27,900.00 | 28,000.00 | 27,473.68 | 269,594 |
| 2024-06-17 | 28,600.00 | 28,600.00 | 27,800.00 | 27,900.00 | 27,375.56 | 388,566 |
| 2024-06-14 | 28,900.00 | 29,700.00 | 28,600.00 | 28,600.00 | 28,062.41 | 578,764 |
| 2024-06-13 | 28,900.00 | 29,300.00 | 28,600.00 | 28,700.00 | 28,160.53 | 350,150 |
| 2024-06-12 | 28,800.00 | 29,000.00 | 28,400.00 | 28,900.00 | 28,356.77 | 312,059 |
| 2024-06-11 | 29,000.00 | 29,200.00 | 28,300.00 | 29,000.00 | 28,454.89 | 526,429 |
| 2024-06-10 | 29,000.00 | 29,600.00 | 28,800.00 | 29,000.00 | 28,454.89 | 367,230 |
| 2024-06-07 | 29,000.00 | 29,200.00 | 28,900.00 | 28,900.00 | 28,356.77 | 238,651 |
| 2024-06-06 | 29,100.00 | 29,500.00 | 28,600.00 | 29,000.00 | 28,454.89 | 265,360 |
| 2024-06-05 | 29,400.00 | 29,800.00 | 28,900.00 | 29,100.00 | 28,553.01 | 431,604 |
| 2024-06-04 | 30,800.00 | 30,800.00 | 29,400.00 | 29,400.00 | 28,847.37 | 578,669 |
| 2024-06-03 | 30,400.00 | 31,100.00 | 30,100.00 | 31,000.00 | 29,239.85 | 649,019 |
| 2024-05-31 | 30,100.00 | 30,800.00 | 29,700.00 | 29,900.00 | 28,202.31 | 532,658 |
| 2024-05-30 | 30,700.00 | 31,400.00 | 29,800.00 | 30,000.00 | 28,296.63 | 730,549 |
| 2024-05-29 | 31,100.00 | 32,000.00 | 30,700.00 | 30,700.00 | 28,956.88 | 741,142 |
| 2024-05-28 | 31,800.00 | 32,800.00 | 30,700.00 | 31,100.00 | 29,334.17 | 548,701 |
| 2024-05-27 | 31,000.00 | 31,900.00 | 30,600.00 | 30,800.00 | 29,051.21 | 605,348 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-29 | 500.0000 VND |
| 2024-06-04 | 1,200.0000 VND |
| 2022-12-07 | 1,200.0000 VND |
| 2022-06-01 | 1,500.0000 VND |
| 2021-06-01 | 500.0000 VND |
| 2020-12-16 | 1,000.0000 VND |
| 2020-07-15 | 1,500.0000 VND |
| 2019-06-13 | 1,600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.