Petrolimex Petrochemical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	48,500.00	50,500.00	48,500.00	49,800.00	42,399.87	1,556,444
2022-03-24	48,500.00	49,200.00	47,800.00	48,600.00	41,378.19	620,250
2022-03-23	48,500.00	49,700.00	47,800.00	48,600.00	41,378.19	734,994
2022-03-22	48,400.00	48,600.00	47,800.00	48,500.00	41,293.04	429,050
2022-03-21	46,500.00	49,800.00	46,500.00	48,500.00	41,293.04	1,728,454
2022-03-18	46,300.00	47,400.00	46,100.00	46,500.00	39,590.24	677,177
2022-03-17	46,400.00	47,500.00	45,900.00	46,100.00	39,249.68	439,054
2022-03-16	46,400.00	47,100.00	46,000.00	46,400.00	39,505.10	270,006
2022-03-15	45,200.00	47,600.00	45,000.00	46,400.00	39,505.10	679,534
2022-03-14	47,000.00	48,000.00	45,700.00	45,700.00	38,909.12	528,672
2022-03-11	45,500.00	47,700.00	45,000.00	47,000.00	40,015.94	1,079,478
2022-03-10	45,500.00	46,500.00	43,500.00	45,800.00	38,994.26	475,174
2022-03-09	45,600.00	46,600.00	44,800.00	46,100.00	39,249.68	699,841
2022-03-08	48,700.00	48,700.00	45,600.00	45,600.00	38,823.98	981,969
2022-03-07	47,600.00	49,300.00	47,000.00	48,700.00	41,463.33	858,607
2022-03-04	48,000.00	48,600.00	47,600.00	47,600.00	40,526.78	524,056
2022-03-03	46,700.00	48,200.00	46,300.00	48,000.00	40,867.34	860,520
2022-03-02	46,700.00	47,500.00	46,000.00	46,800.00	39,845.66	749,363
2022-03-01	46,700.00	47,000.00	45,600.00	46,700.00	39,760.52	665,603
2022-02-28	44,800.00	47,300.00	44,000.00	46,600.00	39,675.38	849,520
2022-02-25	45,000.00	45,600.00	44,600.00	44,800.00	38,142.85	526,340
2022-02-24	45,500.00	46,200.00	43,800.00	45,000.00	38,313.13	875,602
2022-02-23	44,500.00	45,700.00	44,200.00	45,300.00	38,568.56	601,956
2022-02-22	45,300.00	45,300.00	43,200.00	44,500.00	37,887.43	664,540
2022-02-21	44,600.00	45,700.00	44,100.00	45,300.00	38,568.56	614,737
2022-02-18	44,000.00	44,600.00	43,500.00	44,600.00	37,972.57	483,811
2022-02-17	43,000.00	44,500.00	43,000.00	44,000.00	37,461.73	522,040
2022-02-16	42,300.00	43,500.00	41,900.00	43,500.00	37,036.03	567,748
2022-02-15	42,200.00	42,800.00	41,800.00	42,300.00	36,014.35	229,107
2022-02-14	43,000.00	44,000.00	41,800.00	42,200.00	35,929.21	545,100
2022-02-11	42,500.00	43,000.00	41,800.00	43,000.00	36,610.33	507,600
2022-02-10	42,800.00	43,400.00	42,300.00	42,500.00	36,184.63	371,273
2022-02-09	41,500.00	43,100.00	41,500.00	42,500.00	36,184.63	574,659
2022-02-08	42,000.00	42,000.00	40,900.00	41,500.00	35,333.22	500,809
2022-02-07	40,500.00	42,500.00	40,300.00	42,000.00	35,758.93	380,241
2022-01-28	40,800.00	41,700.00	38,000.00	40,300.00	34,311.54	811,502
2022-01-27	45,300.00	45,600.00	40,800.00	40,800.00	34,737.24	2,521,148
2022-01-26	47,800.00	48,900.00	45,100.00	45,300.00	38,568.56	672,912
2022-01-25	46,500.00	48,000.00	46,000.00	47,800.00	40,697.06	430,105
2022-01-24	49,800.00	50,200.00	46,600.00	46,600.00	39,675.38	1,123,261
2022-01-21	49,200.00	51,300.00	48,000.00	49,700.00	42,314.73	792,317
2022-01-20	49,800.00	51,000.00	47,500.00	49,300.00	41,974.17	633,934
2022-01-19	46,500.00	49,200.00	45,500.00	48,900.00	41,633.61	564,561
2022-01-18	45,000.00	47,500.00	44,800.00	46,500.00	39,590.24	884,940
2022-01-17	49,700.00	52,500.00	45,000.00	45,000.00	38,313.13	1,308,872
2022-01-14	45,000.00	49,500.00	43,600.00	49,500.00	42,144.45	1,055,397
2022-01-13	50,000.00	51,000.00	45,000.00	45,000.00	38,313.13	1,395,630
2022-01-12	50,800.00	53,000.00	47,900.00	50,000.00	42,570.15	1,411,419
2022-01-11	49,000.00	52,500.00	47,800.00	50,800.00	43,251.27	1,374,976
2022-01-10	45,000.00	49,100.00	44,700.00	48,000.00	40,867.34	2,277,807
2022-01-07	43,500.00	45,200.00	42,600.00	44,700.00	38,057.71	1,185,306
2022-01-06	44,500.00	44,500.00	43,400.00	43,500.00	37,036.03	584,478
2022-01-05	44,500.00	46,000.00	44,300.00	44,700.00	38,057.71	789,600
2022-01-04	42,000.00	45,000.00	41,800.00	44,500.00	37,887.43	1,633,415
2021-12-31	42,200.00	42,800.00	41,200.00	41,400.00	35,248.08	230,142
2021-12-30	41,500.00	42,600.00	41,500.00	42,200.00	35,929.21	300,601
2021-12-29	42,400.00	42,400.00	41,000.00	41,500.00	35,333.22	286,438
2021-12-28	41,500.00	43,000.00	40,700.00	41,900.00	35,673.79	522,909
2021-12-27	40,200.00	41,500.00	40,000.00	41,400.00	35,248.08	262,770
2021-12-24	40,200.00	40,900.00	40,000.00	40,100.00	34,141.26	415,027

← NewerPage 20 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.