Petrolimex Petrochemical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 31,600.00 | 33,000.00 | 30,300.00 | 31,000.00 | 29,239.85 | 1,123,403 |
| 2024-05-23 | 30,000.00 | 31,800.00 | 29,600.00 | 31,600.00 | 29,805.78 | 1,600,228 |
| 2024-05-22 | 29,400.00 | 30,200.00 | 29,300.00 | 29,500.00 | 27,825.02 | 586,522 |
| 2024-05-21 | 29,800.00 | 29,800.00 | 28,900.00 | 29,300.00 | 27,636.37 | 319,058 |
| 2024-05-20 | 29,300.00 | 30,700.00 | 29,300.00 | 29,600.00 | 27,919.34 | 408,776 |
| 2024-05-17 | 28,800.00 | 29,500.00 | 28,600.00 | 29,100.00 | 27,447.73 | 525,720 |
| 2024-05-16 | 28,500.00 | 29,000.00 | 28,400.00 | 28,600.00 | 26,976.12 | 320,119 |
| 2024-05-15 | 27,900.00 | 28,400.00 | 27,200.00 | 28,200.00 | 26,598.83 | 293,585 |
| 2024-05-14 | 27,800.00 | 28,300.00 | 27,800.00 | 27,900.00 | 26,315.86 | 190,661 |
| 2024-05-13 | 28,500.00 | 28,500.00 | 27,600.00 | 27,900.00 | 26,315.86 | 263,548 |
| 2024-05-10 | 28,300.00 | 29,000.00 | 27,700.00 | 28,200.00 | 26,598.83 | 484,797 |
| 2024-05-09 | 29,000.00 | 29,300.00 | 28,200.00 | 28,200.00 | 26,598.83 | 267,643 |
| 2024-05-08 | 28,900.00 | 29,800.00 | 28,500.00 | 28,600.00 | 26,976.12 | 456,572 |
| 2024-05-07 | 29,100.00 | 29,100.00 | 28,800.00 | 28,800.00 | 27,164.76 | 128,137 |
| 2024-05-06 | 28,000.00 | 28,800.00 | 27,800.00 | 28,800.00 | 27,164.76 | 305,187 |
| 2024-05-03 | 28,300.00 | 28,300.00 | 28,000.00 | 28,000.00 | 26,410.19 | 164,507 |
| 2024-05-02 | 28,000.00 | 28,300.00 | 27,800.00 | 28,000.00 | 26,410.19 | 97,742 |
| 2024-04-26 | 27,900.00 | 28,300.00 | 27,700.00 | 28,100.00 | 26,504.51 | 110,775 |
| 2024-04-25 | 28,400.00 | 28,500.00 | 27,900.00 | 28,200.00 | 26,598.83 | 64,601 |
| 2024-04-24 | 27,200.00 | 28,500.00 | 27,200.00 | 28,400.00 | 26,787.48 | 203,824 |
| 2024-04-23 | 28,400.00 | 28,400.00 | 27,000.00 | 27,200.00 | 25,655.61 | 269,671 |
| 2024-04-22 | 27,200.00 | 28,300.00 | 27,200.00 | 28,000.00 | 26,410.19 | 138,443 |
| 2024-04-19 | 28,500.00 | 28,500.00 | 26,800.00 | 26,800.00 | 25,278.32 | 413,707 |
| 2024-04-17 | 29,400.00 | 29,800.00 | 28,500.00 | 28,500.00 | 26,881.80 | 272,691 |
| 2024-04-16 | 29,100.00 | 29,600.00 | 28,000.00 | 29,300.00 | 27,636.37 | 288,653 |
| 2024-04-15 | 31,900.00 | 32,600.00 | 29,100.00 | 29,100.00 | 27,447.73 | 316,294 |
| 2024-04-12 | 32,500.00 | 32,500.00 | 31,500.00 | 31,900.00 | 30,088.75 | 187,811 |
| 2024-04-11 | 31,900.00 | 32,300.00 | 31,500.00 | 32,000.00 | 30,183.07 | 217,988 |
| 2024-04-10 | 32,900.00 | 33,000.00 | 32,000.00 | 32,100.00 | 30,277.39 | 242,179 |
| 2024-04-09 | 32,600.00 | 32,900.00 | 32,200.00 | 32,900.00 | 31,031.97 | 199,005 |
| 2024-04-08 | 33,700.00 | 34,000.00 | 32,600.00 | 32,600.00 | 30,749.00 | 311,349 |
| 2024-04-05 | 33,900.00 | 34,600.00 | 33,100.00 | 33,700.00 | 31,786.55 | 348,077 |
| 2024-04-04 | 34,300.00 | 34,600.00 | 33,400.00 | 33,700.00 | 31,786.55 | 294,310 |
| 2024-04-03 | 35,300.00 | 35,700.00 | 34,300.00 | 34,300.00 | 32,352.48 | 390,991 |
| 2024-04-02 | 34,400.00 | 35,600.00 | 34,100.00 | 35,200.00 | 33,201.38 | 544,507 |
| 2024-04-01 | 34,200.00 | 34,700.00 | 33,600.00 | 34,400.00 | 32,446.80 | 289,508 |
| 2024-03-29 | 34,100.00 | 34,800.00 | 34,000.00 | 34,400.00 | 32,446.80 | 255,711 |
| 2024-03-28 | 34,700.00 | 35,000.00 | 34,100.00 | 34,200.00 | 32,258.16 | 285,149 |
| 2024-03-27 | 35,000.00 | 35,200.00 | 34,400.00 | 34,700.00 | 32,729.77 | 302,162 |
| 2024-03-26 | 35,000.00 | 35,500.00 | 34,400.00 | 34,700.00 | 32,729.77 | 427,094 |
| 2024-03-25 | 33,900.00 | 35,500.00 | 33,900.00 | 34,700.00 | 32,729.77 | 750,639 |
| 2024-03-22 | 32,000.00 | 33,900.00 | 31,900.00 | 33,900.00 | 31,975.19 | 906,076 |
| 2024-03-21 | 32,200.00 | 32,300.00 | 31,700.00 | 31,800.00 | 29,994.43 | 132,395 |
| 2024-03-20 | 31,800.00 | 32,000.00 | 31,500.00 | 31,700.00 | 29,900.10 | 83,372 |
| 2024-03-19 | 31,500.00 | 32,000.00 | 31,400.00 | 31,800.00 | 29,994.43 | 124,611 |
| 2024-03-18 | 32,400.00 | 32,700.00 | 30,700.00 | 31,300.00 | 29,522.82 | 297,359 |
| 2024-03-15 | 32,100.00 | 32,700.00 | 32,000.00 | 32,500.00 | 30,654.68 | 191,650 |
| 2024-03-14 | 32,200.00 | 32,700.00 | 31,800.00 | 32,100.00 | 30,277.39 | 221,913 |
| 2024-03-13 | 31,600.00 | 32,200.00 | 31,500.00 | 32,000.00 | 30,183.07 | 109,395 |
| 2024-03-12 | 31,300.00 | 31,600.00 | 31,200.00 | 31,400.00 | 29,617.14 | 145,010 |
| 2024-03-11 | 31,700.00 | 31,900.00 | 31,400.00 | 31,500.00 | 29,711.46 | 126,674 |
| 2024-03-08 | 32,100.00 | 32,400.00 | 31,600.00 | 31,600.00 | 29,805.78 | 256,584 |
| 2024-03-07 | 32,100.00 | 32,500.00 | 32,100.00 | 32,100.00 | 30,277.39 | 194,455 |
| 2024-03-06 | 32,800.00 | 32,900.00 | 31,900.00 | 32,200.00 | 30,371.71 | 323,179 |
| 2024-03-05 | 33,600.00 | 33,600.00 | 32,600.00 | 32,800.00 | 30,937.65 | 250,309 |
| 2024-03-04 | 33,500.00 | 33,900.00 | 33,100.00 | 33,400.00 | 31,503.58 | 209,078 |
| 2024-03-01 | 32,000.00 | 33,400.00 | 32,000.00 | 33,200.00 | 31,314.94 | 462,734 |
| 2024-02-29 | 32,800.00 | 32,800.00 | 32,000.00 | 32,000.00 | 30,183.07 | 104,601 |
| 2024-02-28 | 32,200.00 | 33,200.00 | 32,200.00 | 32,600.00 | 30,749.00 | 253,497 |
| 2024-02-27 | 31,800.00 | 32,300.00 | 31,700.00 | 32,200.00 | 30,371.71 | 143,978 |
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.