Petrolimex Petrochemical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	22,500.00	23,500.00	22,000.00	22,500.00	20,043.45	213,688
2022-06-21	22,400.00	23,300.00	21,600.00	22,000.00	19,598.04	397,200
2022-06-20	25,000.00	25,000.00	22,500.00	22,500.00	20,043.45	383,580
2022-06-17	25,000.00	25,500.00	24,000.00	25,000.00	22,270.49	240,045
2022-06-16	25,600.00	27,300.00	25,600.00	26,000.00	23,161.31	270,895
2022-06-15	27,400.00	27,500.00	25,200.00	25,600.00	22,804.99	354,800
2022-06-14	27,500.00	28,200.00	26,900.00	27,300.00	24,319.38	256,200
2022-06-13	30,500.00	30,500.00	27,500.00	27,500.00	24,497.54	515,861
2022-06-10	31,000.00	32,400.00	30,500.00	30,500.00	27,170.00	501,540
2022-06-09	31,100.00	31,400.00	30,800.00	31,200.00	27,793.58	174,200
2022-06-08	30,100.00	31,400.00	30,100.00	31,200.00	27,793.58	513,537
2022-06-07	30,000.00	30,200.00	28,800.00	29,900.00	26,635.51	438,221
2022-06-06	30,400.00	31,000.00	29,800.00	29,800.00	26,546.43	334,227
2022-06-03	31,000.00	31,500.00	30,400.00	30,400.00	27,080.92	289,700
2022-06-02	32,000.00	32,000.00	30,500.00	31,600.00	28,149.91	370,000
2022-06-01	35,000.00	35,000.00	31,600.00	32,000.00	28,506.23	285,900
2022-05-31	33,300.00	34,800.00	33,000.00	33,900.00	28,862.56	470,935
2022-05-30	32,800.00	33,700.00	32,800.00	33,300.00	28,351.72	279,371
2022-05-27	33,300.00	33,400.00	32,800.00	33,200.00	28,266.58	365,806
2022-05-26	33,000.00	33,600.00	32,800.00	33,200.00	28,266.58	464,555
2022-05-25	31,000.00	33,000.00	30,900.00	33,000.00	28,096.30	315,103
2022-05-24	30,000.00	30,800.00	29,000.00	30,800.00	26,223.21	157,415
2022-05-23	30,400.00	31,100.00	29,800.00	30,400.00	25,882.65	338,805
2022-05-20	30,300.00	31,000.00	30,100.00	30,400.00	25,882.65	227,100
2022-05-19	30,000.00	30,600.00	28,800.00	30,300.00	25,797.51	186,535
2022-05-18	30,000.00	30,800.00	29,800.00	30,300.00	25,797.51	159,640
2022-05-17	24,200.00	29,400.00	24,200.00	29,400.00	25,031.25	224,800
2022-05-16	24,400.00	29,000.00	24,400.00	26,800.00	22,817.60	314,256
2022-05-13	30,100.00	30,900.00	27,100.00	27,100.00	23,073.02	514,400
2022-05-12	32,600.00	32,700.00	30,000.00	30,100.00	25,627.23	209,200
2022-05-11	32,500.00	32,900.00	31,700.00	32,600.00	27,755.74	114,101
2022-05-10	28,500.00	32,000.00	28,000.00	32,000.00	27,244.90	283,400
2022-05-09	33,000.00	33,800.00	30,600.00	30,600.00	26,052.93	538,905
2022-05-06	35,800.00	35,800.00	34,000.00	34,000.00	28,947.70	219,239
2022-05-05	36,200.00	36,800.00	34,100.00	36,000.00	30,650.51	290,700
2022-05-04	34,000.00	36,700.00	34,000.00	36,200.00	30,820.79	456,619
2022-04-29	33,500.00	34,200.00	33,500.00	34,000.00	28,947.70	295,131
2022-04-28	33,400.00	34,200.00	33,000.00	33,600.00	28,607.14	285,109
2022-04-27	31,500.00	33,500.00	31,000.00	33,500.00	28,522.00	192,704
2022-04-26	30,900.00	31,100.00	28,000.00	31,100.00	26,478.63	328,406
2022-04-25	34,400.00	34,800.00	31,000.00	31,000.00	26,393.49	482,924
2022-04-22	34,500.00	35,500.00	33,200.00	34,400.00	29,288.26	357,906
2022-04-21	34,100.00	34,500.00	31,500.00	34,400.00	29,288.26	499,916
2022-04-20	36,600.00	37,000.00	34,100.00	34,100.00	29,032.84	533,104
2022-04-19	39,700.00	40,900.00	36,000.00	36,600.00	31,161.35	476,676
2022-04-18	43,600.00	43,800.00	39,600.00	39,700.00	33,800.70	744,560
2022-04-15	44,500.00	45,500.00	43,800.00	43,900.00	37,376.59	419,426
2022-04-14	44,800.00	45,000.00	44,100.00	45,000.00	38,313.13	287,210
2022-04-13	42,000.00	44,500.00	41,500.00	44,500.00	37,887.43	479,388
2022-04-12	46,700.00	47,300.00	43,000.00	43,000.00	36,610.33	444,116
2022-04-08	47,900.00	48,800.00	46,500.00	46,700.00	39,760.52	489,128
2022-04-07	49,200.00	49,900.00	47,900.00	48,400.00	41,207.90	492,507
2022-04-06	49,000.00	49,700.00	48,000.00	49,200.00	41,889.03	598,746
2022-04-05	48,400.00	49,000.00	47,200.00	49,000.00	41,718.75	428,104
2022-04-04	47,100.00	47,800.00	46,700.00	47,300.00	40,271.36	361,903
2022-04-01	48,200.00	48,200.00	46,700.00	46,700.00	39,760.52	992,473
2022-03-31	50,000.00	50,400.00	48,200.00	48,200.00	41,037.62	470,424
2022-03-30	51,200.00	51,700.00	46,500.00	50,000.00	42,570.15	1,032,825
2022-03-29	50,000.00	51,800.00	49,800.00	51,200.00	43,591.83	1,194,393
2022-03-28	50,000.00	50,300.00	48,500.00	50,000.00	42,570.15	664,300

← NewerPage 19 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.