Petrolimex Petrochemical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	37,700.00	37,900.00	36,500.00	36,500.00	34,427.56	874,626
2023-06-07	38,000.00	38,600.00	37,100.00	37,700.00	35,559.43	363,847
2023-06-06	37,400.00	37,800.00	36,700.00	37,700.00	35,559.43	604,369
2023-06-05	38,000.00	38,000.00	37,100.00	37,200.00	35,087.82	312,563
2023-06-02	37,800.00	37,800.00	36,800.00	37,300.00	35,182.14	439,074
2023-06-01	36,500.00	37,400.00	36,500.00	37,400.00	35,276.46	525,816
2023-05-31	37,800.00	38,000.00	36,500.00	36,500.00	34,427.56	515,146
2023-05-30	37,100.00	37,800.00	36,800.00	37,600.00	35,465.11	516,681
2023-05-29	37,000.00	38,100.00	36,700.00	37,100.00	34,993.50	542,423
2023-05-26	37,100.00	37,400.00	36,800.00	37,000.00	34,899.18	381,678
2023-05-25	36,500.00	37,400.00	36,400.00	37,100.00	34,993.50	575,653
2023-05-24	36,700.00	37,200.00	36,200.00	36,500.00	34,427.56	791,936
2023-05-23	36,300.00	36,900.00	36,100.00	36,400.00	34,333.24	356,990
2023-05-22	33,700.00	36,500.00	33,700.00	36,300.00	34,238.92	1,116,472
2023-05-19	34,300.00	34,300.00	33,500.00	33,600.00	31,692.22	358,909
2023-05-18	33,900.00	34,300.00	33,800.00	34,100.00	32,163.83	334,237
2023-05-17	34,000.00	34,200.00	33,600.00	33,800.00	31,880.87	487,803
2023-05-16	33,600.00	35,000.00	33,500.00	33,800.00	31,880.87	792,415
2023-05-15	34,400.00	35,100.00	33,400.00	33,600.00	31,692.22	602,413
2023-05-12	33,000.00	34,500.00	33,000.00	34,400.00	32,446.80	1,033,937
2023-05-11	33,300.00	33,400.00	32,700.00	33,000.00	31,126.29	404,205
2023-05-10	33,400.00	33,400.00	32,900.00	33,000.00	31,126.29	368,219
2023-05-09	32,900.00	33,500.00	32,600.00	33,000.00	31,126.29	480,255
2023-05-08	32,200.00	33,000.00	32,200.00	32,600.00	30,749.00	406,523
2023-05-05	32,500.00	32,500.00	32,000.00	32,100.00	30,277.39	338,449
2023-05-04	31,400.00	32,500.00	31,200.00	32,400.00	30,560.36	604,890
2023-04-28	31,300.00	31,900.00	31,300.00	31,400.00	29,617.14	321,713
2023-04-27	31,400.00	31,900.00	31,400.00	31,600.00	29,805.78	292,746
2023-04-26	31,000.00	31,500.00	30,700.00	31,400.00	29,617.14	372,697
2023-04-25	32,000.00	32,000.00	31,000.00	31,100.00	29,334.17	550,281
2023-04-24	31,500.00	32,400.00	31,300.00	31,800.00	29,994.43	371,515
2023-04-21	33,000.00	33,000.00	29,700.00	31,500.00	29,711.46	1,378,681
2023-04-20	33,400.00	34,000.00	32,900.00	32,900.00	31,031.97	549,603
2023-04-19	34,600.00	34,800.00	33,700.00	33,800.00	31,880.87	620,691
2023-04-18	33,000.00	34,800.00	32,500.00	34,400.00	32,446.80	1,817,645
2023-04-17	32,200.00	32,800.00	32,000.00	32,800.00	30,937.65	405,672
2023-04-14	32,100.00	32,700.00	31,800.00	32,200.00	30,371.71	523,413
2023-04-13	32,700.00	33,100.00	31,800.00	32,100.00	30,277.39	457,288
2023-04-12	33,200.00	33,300.00	32,500.00	32,700.00	30,843.33	311,445
2023-04-11	32,100.00	32,900.00	31,500.00	32,900.00	31,031.97	538,001
2023-04-10	32,800.00	33,300.00	31,600.00	31,900.00	30,088.75	1,176,698
2023-04-07	33,100.00	33,500.00	32,700.00	32,800.00	30,937.65	565,767
2023-04-06	33,500.00	34,700.00	33,100.00	33,100.00	31,220.61	894,081
2023-04-05	34,000.00	34,000.00	33,100.00	33,700.00	31,786.55	1,022,468
2023-04-04	34,200.00	35,300.00	33,900.00	33,900.00	31,975.19	581,239
2023-04-03	33,400.00	34,400.00	33,400.00	34,200.00	32,258.16	591,994
2023-03-31	34,300.00	34,700.00	33,200.00	33,300.00	31,409.26	1,031,272
2023-03-30	35,300.00	35,600.00	34,300.00	34,300.00	32,352.48	688,513
2023-03-29	34,600.00	35,300.00	34,400.00	35,000.00	33,012.73	553,150
2023-03-28	33,400.00	35,600.00	33,400.00	34,600.00	32,635.45	1,510,288
2023-03-27	33,100.00	33,800.00	32,800.00	33,200.00	31,314.94	426,834
2023-03-24	32,700.00	33,800.00	32,700.00	33,100.00	31,220.61	681,790
2023-03-23	32,100.00	33,400.00	31,900.00	32,900.00	31,031.97	375,479
2023-03-22	33,200.00	33,800.00	32,500.00	32,500.00	30,654.68	821,621
2023-03-21	32,200.00	33,100.00	32,000.00	33,000.00	31,126.29	617,952
2023-03-20	31,500.00	33,500.00	31,400.00	32,200.00	30,371.71	951,572
2023-03-17	32,900.00	32,900.00	31,600.00	31,900.00	30,088.75	509,003
2023-03-16	33,200.00	33,300.00	32,000.00	32,400.00	30,560.36	489,607
2023-03-15	32,000.00	33,600.00	32,000.00	33,500.00	31,597.90	607,885
2023-03-14	33,000.00	33,200.00	31,400.00	31,500.00	29,711.46	1,341,131

← NewerPage 15 of 21 · 1,251 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.