Petrolimex Petrochemical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	19,900.00	21,100.00	19,500.00	21,000.00	19,807.64	369,179
2022-12-08	20,000.00	20,800.00	19,800.00	19,900.00	18,770.10	176,148
2022-12-07	19,600.00	20,300.00	19,200.00	20,000.00	18,864.42	201,600
2022-12-06	20,500.00	22,700.00	20,500.00	21,600.00	19,241.71	385,920
2022-12-05	21,300.00	22,700.00	21,300.00	22,700.00	20,221.61	365,043
2022-12-02	20,000.00	21,000.00	19,400.00	21,000.00	18,707.22	354,514
2022-12-01	20,800.00	20,900.00	19,400.00	20,200.00	17,994.56	315,221
2022-11-30	19,300.00	20,300.00	19,000.00	20,200.00	17,994.56	254,713
2022-11-29	19,000.00	19,800.00	18,400.00	19,300.00	17,192.82	509,477
2022-11-28	17,500.00	19,000.00	17,500.00	19,000.00	16,925.58	274,288
2022-11-25	17,000.00	17,500.00	16,900.00	17,500.00	15,589.35	210,592
2022-11-24	16,700.00	17,200.00	16,500.00	16,700.00	14,876.69	120,751
2022-11-23	17,000.00	17,500.00	16,600.00	16,600.00	14,787.61	111,620
2022-11-22	18,000.00	18,200.00	16,600.00	17,000.00	15,143.94	347,146
2022-11-21	14,600.00	17,200.00	14,600.00	16,700.00	14,876.69	255,330
2022-11-18	14,200.00	16,200.00	14,200.00	16,200.00	14,431.28	196,947
2022-11-17	15,200.00	16,200.00	15,200.00	15,700.00	13,985.87	210,924
2022-11-16	12,700.00	15,200.00	12,600.00	15,200.00	13,540.46	306,244
2022-11-15	14,300.00	15,100.00	13,700.00	13,900.00	12,382.40	364,236
2022-11-14	13,500.00	15,200.00	13,500.00	14,600.00	13,005.97	242,108
2022-11-11	14,600.00	16,500.00	14,600.00	14,900.00	13,273.21	254,636
2022-11-10	16,200.00	18,000.00	16,200.00	16,200.00	14,431.28	424,815
2022-11-09	18,300.00	18,500.00	18,000.00	18,000.00	16,034.76	89,300
2022-11-08	18,000.00	18,300.00	17,600.00	18,100.00	16,123.84	159,102
2022-11-07	19,600.00	19,600.00	17,900.00	17,900.00	15,945.67	199,103
2022-11-04	20,500.00	20,500.00	19,500.00	19,600.00	17,460.07	146,209
2022-11-03	20,200.00	21,400.00	19,900.00	20,500.00	18,261.81	414,520
2022-11-02	20,200.00	20,400.00	19,800.00	20,400.00	18,172.72	144,045
2022-11-01	19,900.00	20,400.00	19,600.00	19,900.00	17,727.31	326,115
2022-10-31	20,500.00	20,500.00	19,200.00	19,800.00	17,638.23	147,082
2022-10-28	20,900.00	20,900.00	20,000.00	20,000.00	17,816.40	343,328
2022-10-27	17,100.00	20,000.00	17,100.00	20,000.00	17,816.40	149,635
2022-10-26	19,900.00	19,900.00	18,800.00	18,900.00	16,836.49	337,205
2022-10-25	19,500.00	20,500.00	18,100.00	19,300.00	17,192.82	278,200
2022-10-24	21,300.00	22,000.00	19,400.00	19,500.00	17,370.99	347,502
2022-10-21	22,900.00	23,000.00	20,800.00	21,100.00	18,796.30	532,441
2022-10-20	23,200.00	23,500.00	23,000.00	23,000.00	20,488.86	91,300
2022-10-19	23,500.00	23,800.00	23,100.00	23,400.00	20,845.18	208,556
2022-10-18	24,400.00	24,700.00	23,100.00	23,400.00	20,845.18	254,568
2022-10-17	23,000.00	24,000.00	22,400.00	24,000.00	21,379.68	246,107
2022-10-14	23,200.00	23,800.00	22,800.00	23,000.00	20,488.86	289,721
2022-10-13	22,500.00	23,200.00	22,500.00	22,800.00	20,310.69	128,658
2022-10-12	21,500.00	22,900.00	21,500.00	22,400.00	19,954.36	341,527
2022-10-11	23,200.00	23,800.00	21,500.00	21,500.00	19,152.63	518,853
2022-10-10	22,200.00	23,400.00	21,400.00	23,200.00	20,667.02	273,840
2022-10-07	23,000.00	23,100.00	21,000.00	22,300.00	19,865.28	673,750
2022-10-06	25,000.00	25,300.00	23,000.00	23,000.00	20,488.86	438,661
2022-10-05	24,200.00	25,500.00	24,100.00	25,000.00	22,270.49	434,015
2022-10-04	25,400.00	26,000.00	24,100.00	24,100.00	21,468.76	597,725
2022-10-03	27,700.00	27,700.00	25,100.00	25,100.00	22,359.58	665,860
2022-09-30	26,300.00	28,000.00	25,200.00	27,700.00	24,675.71	845,218
2022-09-29	30,000.00	30,500.00	26,300.00	26,300.00	23,428.56	1,645,260
2022-09-28	31,000.00	31,900.00	29,100.00	29,200.00	26,011.94	1,076,666
2022-09-27	28,000.00	31,700.00	28,000.00	31,400.00	27,971.74	2,081,150
2022-09-26	29,600.00	29,800.00	27,900.00	28,900.00	25,744.69	776,008
2022-09-23	30,000.00	30,800.00	29,600.00	29,900.00	26,635.51	650,247
2022-09-22	29,400.00	30,400.00	29,000.00	30,300.00	26,991.84	933,194
2022-09-21	29,500.00	30,800.00	29,300.00	29,500.00	26,279.18	710,549
2022-09-20	29,600.00	29,900.00	29,000.00	29,500.00	26,279.18	618,315
2022-09-19	27,700.00	30,500.00	27,500.00	29,700.00	26,457.35	1,845,129

← NewerPage 17 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.