Petrolimex Petrochemical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	34,700.00	34,900.00	34,500.00	34,700.00	32,729.77	185,969
2023-08-29	35,300.00	35,400.00	34,500.00	34,800.00	32,824.09	179,707
2023-08-28	35,100.00	35,300.00	34,800.00	35,000.00	33,012.73	158,663
2023-08-25	34,600.00	35,300.00	34,600.00	35,100.00	33,107.06	293,121
2023-08-24	34,300.00	34,800.00	34,200.00	34,600.00	32,635.45	168,513
2023-08-23	34,300.00	34,800.00	34,200.00	34,300.00	32,352.48	274,121
2023-08-22	33,300.00	34,300.00	32,400.00	34,000.00	32,069.51	399,922
2023-08-21	34,300.00	34,700.00	33,300.00	33,300.00	31,409.26	271,898
2023-08-18	38,100.00	38,100.00	34,300.00	34,300.00	32,352.48	685,426
2023-08-17	38,500.00	38,700.00	38,100.00	38,100.00	35,936.72	188,085
2023-08-16	38,500.00	38,900.00	38,200.00	38,500.00	36,314.01	162,244
2023-08-15	38,200.00	38,700.00	38,200.00	38,500.00	36,314.01	143,157
2023-08-14	38,400.00	39,000.00	38,000.00	38,200.00	36,031.04	239,237
2023-08-11	38,400.00	38,600.00	37,800.00	38,100.00	35,936.72	278,551
2023-08-10	38,700.00	38,800.00	37,900.00	38,400.00	36,219.68	414,896
2023-08-09	39,100.00	39,400.00	38,600.00	38,700.00	36,502.65	364,209
2023-08-08	39,400.00	39,600.00	38,900.00	39,100.00	36,879.94	315,071
2023-08-07	40,500.00	40,500.00	39,000.00	39,300.00	37,068.58	364,240
2023-08-04	38,800.00	39,500.00	38,700.00	39,500.00	37,257.23	283,663
2023-08-03	39,000.00	39,600.00	38,700.00	38,800.00	36,596.97	224,745
2023-08-02	38,800.00	39,500.00	38,800.00	39,000.00	36,785.62	268,371
2023-08-01	39,500.00	40,100.00	38,800.00	38,800.00	36,596.97	355,089
2023-07-31	39,000.00	39,700.00	38,800.00	39,500.00	37,257.23	340,755
2023-07-28	39,800.00	39,800.00	38,800.00	39,300.00	37,068.58	327,271
2023-07-27	40,500.00	40,500.00	38,900.00	39,400.00	37,162.91	340,377
2023-07-26	39,300.00	40,000.00	39,100.00	39,800.00	37,540.19	245,032
2023-07-25	40,600.00	40,600.00	39,400.00	39,600.00	37,351.55	390,121
2023-07-24	38,300.00	41,500.00	38,300.00	40,400.00	38,106.13	1,274,553
2023-07-21	38,100.00	38,300.00	37,700.00	38,300.00	36,125.36	347,079
2023-07-20	37,500.00	38,100.00	37,500.00	37,600.00	35,465.11	247,500
2023-07-19	38,500.00	38,500.00	37,500.00	37,500.00	35,370.79	240,206
2023-07-18	37,800.00	38,200.00	37,600.00	37,700.00	35,559.43	310,667
2023-07-17	38,400.00	38,600.00	37,700.00	37,800.00	35,653.75	572,921
2023-07-14	39,000.00	39,000.00	38,100.00	38,200.00	36,031.04	404,909
2023-07-13	38,400.00	39,500.00	38,300.00	38,700.00	36,502.65	250,727
2023-07-12	38,200.00	38,900.00	38,100.00	38,400.00	36,219.68	286,251
2023-07-11	39,000.00	39,100.00	38,000.00	38,200.00	36,031.04	385,215
2023-07-10	38,400.00	39,800.00	38,300.00	38,600.00	36,408.33	399,879
2023-07-07	38,200.00	38,800.00	38,100.00	38,500.00	36,314.01	274,861
2023-07-06	38,400.00	38,800.00	37,900.00	38,200.00	36,031.04	282,077
2023-07-05	38,300.00	39,800.00	38,300.00	38,400.00	36,219.68	841,963
2023-07-04	37,900.00	38,200.00	37,700.00	38,100.00	35,936.72	258,762
2023-07-03	37,600.00	38,500.00	37,600.00	37,900.00	35,748.07	296,315
2023-06-30	37,600.00	37,700.00	37,400.00	37,500.00	35,370.79	193,260
2023-06-29	37,800.00	38,800.00	37,200.00	37,600.00	35,465.11	442,366
2023-06-28	37,500.00	37,900.00	37,400.00	37,600.00	35,465.11	245,601
2023-06-27	37,400.00	37,900.00	37,100.00	37,600.00	35,465.11	248,505
2023-06-26	37,900.00	38,100.00	34,200.00	37,300.00	35,182.14	543,472
2023-06-23	38,500.00	39,000.00	37,700.00	37,900.00	35,748.07	360,205
2023-06-22	39,300.00	39,300.00	38,300.00	38,500.00	36,314.01	310,600
2023-06-21	37,800.00	39,000.00	37,600.00	39,000.00	36,785.62	1,070,785
2023-06-20	36,500.00	37,500.00	36,500.00	37,400.00	35,276.46	298,965
2023-06-19	36,500.00	37,300.00	36,200.00	36,400.00	34,333.24	373,176
2023-06-16	37,400.00	37,800.00	36,100.00	36,100.00	34,050.28	397,948
2023-06-15	36,100.00	37,400.00	34,400.00	37,400.00	35,276.46	478,327
2023-06-14	36,300.00	36,700.00	36,200.00	36,200.00	34,144.60	269,673
2023-06-13	35,900.00	36,500.00	35,900.00	36,300.00	34,238.92	212,200
2023-06-12	35,900.00	36,500.00	35,700.00	35,900.00	33,861.63	534,189
2023-06-09	36,400.00	36,500.00	35,800.00	35,800.00	33,767.31	697,481
2023-06-08	37,700.00	37,900.00	36,500.00	36,500.00	34,427.56	874,626

← NewerPage 14 of 21 · 1,250 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.