Petrolimex Petrochemical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	33,000.00	33,800.00	32,500.00	32,800.00	30,937.65	517,789
2023-03-10	34,500.00	34,500.00	32,900.00	33,200.00	31,314.94	884,035
2023-03-09	34,100.00	34,700.00	33,900.00	34,500.00	32,541.12	492,943
2023-03-08	33,200.00	34,000.00	32,700.00	33,900.00	31,975.19	934,469
2023-03-07	33,100.00	33,600.00	32,600.00	33,300.00	31,409.26	683,425
2023-03-06	31,100.00	34,000.00	31,100.00	33,000.00	31,126.29	807,083
2023-03-03	31,700.00	34,100.00	31,400.00	33,000.00	31,126.29	1,572,816
2023-03-02	32,200.00	32,800.00	31,100.00	31,700.00	29,900.10	580,161
2023-03-01	29,600.00	32,000.00	29,100.00	32,000.00	30,183.07	805,524
2023-02-28	31,800.00	32,500.00	29,600.00	29,600.00	27,919.34	1,164,017
2023-02-27	32,800.00	33,000.00	31,100.00	31,900.00	30,088.75	1,021,974
2023-02-24	32,500.00	33,800.00	31,800.00	32,800.00	30,937.65	1,096,329
2023-02-23	29,900.00	32,000.00	28,800.00	32,000.00	30,183.07	1,372,055
2023-02-22	30,900.00	31,900.00	29,700.00	30,000.00	28,296.63	1,246,261
2023-02-21	31,300.00	32,800.00	30,800.00	30,800.00	29,051.21	973,428
2023-02-20	30,100.00	31,500.00	30,000.00	31,300.00	29,522.82	822,248
2023-02-17	29,000.00	30,800.00	28,600.00	30,100.00	28,390.95	1,274,549
2023-02-16	28,900.00	29,200.00	28,400.00	29,000.00	27,353.41	783,338
2023-02-15	26,100.00	28,300.00	25,900.00	28,300.00	26,693.15	1,805,704
2023-02-14	25,600.00	26,300.00	25,400.00	25,800.00	24,335.10	203,707
2023-02-13	26,600.00	27,000.00	25,000.00	25,600.00	24,146.46	425,723
2023-02-10	27,000.00	27,300.00	26,100.00	26,300.00	24,806.71	346,825
2023-02-09	25,800.00	27,500.00	25,300.00	27,000.00	25,466.97	656,413
2023-02-08	25,000.00	25,800.00	24,700.00	25,600.00	24,146.46	448,260
2023-02-07	26,100.00	26,300.00	25,000.00	25,000.00	23,580.52	489,400
2023-02-06	26,300.00	26,600.00	25,600.00	26,000.00	24,523.74	257,240
2023-02-03	26,000.00	26,800.00	25,600.00	26,200.00	24,712.39	441,375
2023-02-02	25,000.00	25,900.00	25,000.00	25,600.00	24,146.46	744,827
2023-02-01	27,700.00	27,900.00	25,000.00	25,000.00	23,580.52	640,535
2023-01-31	27,200.00	27,600.00	26,600.00	27,600.00	26,032.90	497,223
2023-01-30	28,000.00	28,700.00	27,500.00	27,500.00	25,938.58	572,003
2023-01-27	27,600.00	28,300.00	27,600.00	28,000.00	26,410.19	468,989
2023-01-19	27,600.00	27,800.00	27,200.00	27,500.00	25,938.58	377,905
2023-01-18	28,000.00	28,400.00	27,400.00	27,600.00	26,032.90	306,062
2023-01-17	27,100.00	28,200.00	27,100.00	27,900.00	26,315.86	475,964
2023-01-16	26,600.00	27,400.00	26,500.00	27,100.00	25,561.29	385,653
2023-01-13	26,500.00	27,000.00	26,400.00	26,600.00	25,089.68	619,567
2023-01-12	25,800.00	26,600.00	25,700.00	26,500.00	24,995.36	362,471
2023-01-11	26,500.00	26,600.00	25,800.00	25,800.00	24,335.10	451,700
2023-01-10	24,700.00	26,800.00	24,500.00	26,200.00	24,712.39	587,255
2023-01-09	24,800.00	25,400.00	24,600.00	24,700.00	23,297.56	433,921
2023-01-06	25,100.00	25,200.00	24,500.00	24,600.00	23,203.24	430,834
2023-01-05	24,600.00	25,600.00	24,500.00	25,000.00	23,580.52	556,747
2023-01-04	24,900.00	25,500.00	24,000.00	24,600.00	23,203.24	583,857
2023-01-03	22,500.00	24,700.00	22,500.00	24,700.00	23,297.56	909,085
2022-12-30	22,500.00	23,000.00	21,600.00	22,500.00	21,222.47	714,400
2022-12-29	21,500.00	22,300.00	21,100.00	21,700.00	20,467.89	372,633
2022-12-28	21,700.00	21,900.00	20,800.00	21,400.00	20,184.93	103,010
2022-12-27	20,600.00	21,500.00	20,200.00	21,500.00	20,279.25	243,070
2022-12-26	20,800.00	21,500.00	20,600.00	20,600.00	19,430.35	289,217
2022-12-23	20,600.00	20,800.00	20,200.00	20,700.00	19,524.67	89,338
2022-12-22	20,700.00	20,900.00	19,900.00	20,600.00	19,430.35	145,990
2022-12-21	21,400.00	21,500.00	19,700.00	20,200.00	19,053.06	232,060
2022-12-20	21,200.00	21,800.00	19,800.00	21,400.00	20,184.93	341,824
2022-12-19	21,700.00	22,700.00	21,300.00	21,500.00	20,279.25	357,000
2022-12-16	21,000.00	22,000.00	20,600.00	21,300.00	20,090.61	205,368
2022-12-15	21,200.00	21,500.00	20,700.00	21,100.00	19,901.96	93,503
2022-12-14	21,400.00	21,900.00	20,700.00	21,200.00	19,996.28	165,214
2022-12-13	20,400.00	21,300.00	20,400.00	21,200.00	19,996.28	179,200
2022-12-12	21,200.00	22,300.00	21,000.00	21,000.00	19,807.64	440,252

← NewerPage 16 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.