Petrolimex Petrochemical JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	31,900.00	32,000.00	31,600.00	31,800.00	29,994.43	149,841
2024-02-23	32,700.00	32,900.00	31,500.00	32,000.00	30,183.07	330,066
2024-02-22	32,800.00	33,000.00	32,400.00	32,700.00	30,843.33	156,238
2024-02-21	33,200.00	33,200.00	32,400.00	32,800.00	30,937.65	109,429
2024-02-20	33,500.00	33,500.00	32,600.00	32,900.00	31,031.97	188,837
2024-02-19	32,800.00	33,800.00	32,500.00	33,200.00	31,314.94	421,475
2024-02-16	32,600.00	32,600.00	32,200.00	32,400.00	30,560.36	178,972
2024-02-15	31,600.00	32,600.00	31,600.00	32,400.00	30,560.36	357,584
2024-02-07	31,500.00	31,700.00	31,200.00	31,600.00	29,805.78	102,875
2024-02-06	31,500.00	31,600.00	31,000.00	31,200.00	29,428.49	97,976
2024-02-05	31,600.00	31,600.00	31,000.00	31,500.00	29,711.46	145,106
2024-02-02	31,800.00	32,500.00	31,500.00	31,500.00	29,711.46	156,780
2024-02-01	31,500.00	31,900.00	31,300.00	31,700.00	29,900.10	117,702
2024-01-31	31,200.00	32,300.00	31,200.00	31,600.00	29,805.78	330,628
2024-01-30	30,800.00	31,000.00	30,600.00	31,000.00	29,239.85	103,246
2024-01-29	30,800.00	31,000.00	30,600.00	30,800.00	29,051.21	34,630
2024-01-26	30,900.00	31,100.00	29,200.00	30,700.00	28,956.88	107,020
2024-01-25	31,500.00	31,500.00	30,900.00	31,000.00	29,239.85	15,900
2024-01-24	31,600.00	31,600.00	31,000.00	31,100.00	29,334.17	42,411
2024-01-23	31,400.00	31,900.00	30,900.00	31,400.00	29,617.14	91,672
2024-01-22	31,200.00	31,400.00	30,800.00	31,200.00	29,428.49	49,667
2024-01-19	31,100.00	31,400.00	31,100.00	31,100.00	29,334.17	43,924
2024-01-18	31,000.00	31,200.00	30,900.00	31,200.00	29,428.49	47,700
2024-01-17	31,200.00	31,500.00	31,000.00	31,000.00	29,239.85	54,855
2024-01-16	31,000.00	31,200.00	31,000.00	31,200.00	29,428.49	37,814
2024-01-15	31,500.00	31,500.00	30,600.00	31,000.00	29,239.85	34,196
2024-01-12	31,500.00	31,800.00	30,800.00	30,800.00	29,051.21	169,679
2024-01-11	31,700.00	32,000.00	31,400.00	31,500.00	29,711.46	87,535
2024-01-10	31,600.00	31,900.00	31,000.00	31,900.00	30,088.75	88,505
2024-01-09	32,400.00	32,600.00	31,900.00	31,900.00	30,088.75	91,271
2024-01-08	32,600.00	32,800.00	32,000.00	32,400.00	30,560.36	182,626
2024-01-05	32,000.00	32,700.00	32,000.00	32,100.00	30,277.39	226,202
2024-01-04	32,000.00	32,200.00	31,900.00	32,000.00	30,183.07	62,352
2024-01-03	31,100.00	33,000.00	31,100.00	32,000.00	30,183.07	275,060
2024-01-02	32,900.00	32,900.00	30,900.00	31,100.00	29,334.17	91,958
2023-12-29	31,200.00	31,400.00	31,000.00	31,000.00	29,239.85	85,644
2023-12-28	31,200.00	31,300.00	31,000.00	31,000.00	29,239.85	57,306
2023-12-27	31,900.00	31,900.00	31,100.00	31,100.00	29,334.17	78,053
2023-12-26	32,000.00	32,000.00	31,600.00	31,700.00	29,900.10	54,115
2023-12-25	31,300.00	32,000.00	31,300.00	31,600.00	29,805.78	55,700
2023-12-22	31,400.00	31,500.00	31,200.00	31,300.00	29,522.82	44,603
2023-12-21	31,300.00	31,400.00	30,900.00	31,400.00	29,617.14	21,308
2023-12-20	30,900.00	31,600.00	30,900.00	31,400.00	29,617.14	68,406
2023-12-19	30,500.00	30,900.00	30,500.00	30,900.00	29,145.53	87,412
2023-12-18	31,600.00	31,600.00	30,600.00	30,700.00	28,956.88	123,543
2023-12-15	29,000.00	32,200.00	29,000.00	31,600.00	29,805.78	148,025
2023-12-14	32,600.00	33,000.00	32,200.00	32,200.00	30,371.71	219,550
2023-12-13	32,900.00	33,900.00	32,500.00	32,600.00	30,749.00	218,312
2023-12-12	32,800.00	33,000.00	32,600.00	32,900.00	31,031.97	79,030
2023-12-11	33,000.00	33,300.00	32,500.00	32,900.00	31,031.97	56,152
2023-12-08	32,700.00	33,100.00	32,400.00	33,000.00	31,126.29	149,319
2023-12-07	33,000.00	33,500.00	32,000.00	32,700.00	30,843.33	271,800
2023-12-06	33,200.00	33,600.00	32,500.00	33,000.00	31,126.29	224,168
2023-12-05	32,500.00	33,300.00	32,300.00	33,200.00	31,314.94	205,594
2023-12-04	30,300.00	32,500.00	30,300.00	32,300.00	30,466.04	596,243
2023-12-01	30,200.00	30,600.00	29,700.00	30,300.00	28,579.60	62,108
2023-11-30	30,500.00	30,800.00	30,100.00	30,100.00	28,390.95	89,307
2023-11-29	30,500.00	30,500.00	30,000.00	30,300.00	28,579.60	57,453
2023-11-28	29,500.00	30,000.00	29,300.00	29,900.00	28,202.31	51,701
2023-11-27	30,000.00	30,000.00	29,500.00	29,500.00	27,825.02	83,634

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.