Petrolimex Petrochemical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	26,300.00	27,200.00	26,300.00	26,400.00	25,903.76	606,819
2025-05-09	26,200.00	26,300.00	25,900.00	26,300.00	25,805.64	345,736
2025-05-08	25,800.00	27,100.00	25,800.00	26,200.00	25,707.52	1,092,685
2025-05-07	25,800.00	25,900.00	25,200.00	25,800.00	25,315.04	417,028
2025-05-06	25,500.00	26,800.00	25,500.00	25,700.00	25,216.92	1,283,360
2025-05-05	24,500.00	25,500.00	24,300.00	25,500.00	25,020.68	486,959
2025-04-29	24,000.00	24,200.00	23,800.00	23,900.00	23,450.75	60,682
2025-04-28	24,500.00	24,500.00	23,700.00	24,000.00	23,548.87	112,504
2025-04-25	24,400.00	24,900.00	24,300.00	24,500.00	24,039.47	179,718
2025-04-24	23,900.00	24,400.00	23,800.00	24,300.00	23,843.23	236,316
2025-04-23	23,400.00	24,300.00	23,400.00	23,700.00	23,254.51	202,667
2025-04-22	23,300.00	23,700.00	21,500.00	23,400.00	22,960.15	441,571
2025-04-21	23,000.00	23,500.00	23,000.00	23,300.00	22,862.03	190,865
2025-04-18	23,500.00	24,100.00	23,000.00	23,000.00	22,567.67	553,055
2025-04-17	22,800.00	23,500.00	22,500.00	23,500.00	23,058.27	184,961
2025-04-16	23,500.00	23,600.00	23,000.00	23,200.00	22,763.91	155,804
2025-04-15	20,600.00	23,600.00	20,600.00	23,500.00	23,058.27	514,479
2025-04-14	22,700.00	23,100.00	22,200.00	22,800.00	22,371.43	207,252
2025-04-11	22,500.00	22,600.00	20,700.00	22,600.00	22,175.19	541,677
2025-04-10	20,700.00	20,700.00	20,000.00	20,700.00	20,310.90	73,759
2025-04-09	18,600.00	19,900.00	17,600.00	18,900.00	18,544.74	420,532
2025-04-08	21,200.00	21,200.00	18,900.00	18,900.00	18,544.74	706,485
2025-04-04	19,300.00	21,400.00	19,300.00	21,000.00	20,605.26	374,697
2025-04-03	23,300.00	23,400.00	21,400.00	21,400.00	20,997.74	632,473
2025-04-02	23,700.00	23,800.00	23,500.00	23,700.00	23,254.51	81,629
2025-04-01	23,700.00	23,800.00	23,400.00	23,400.00	22,960.15	109,391
2025-03-31	23,900.00	24,000.00	23,400.00	23,400.00	22,960.15	163,046
2025-03-28	24,300.00	24,400.00	23,800.00	23,900.00	23,450.75	253,171
2025-03-27	24,800.00	24,800.00	24,400.00	24,400.00	23,941.35	60,729
2025-03-26	24,500.00	25,100.00	24,500.00	24,700.00	24,235.71	181,102
2025-03-25	24,600.00	24,600.00	24,300.00	24,500.00	24,039.47	114,754
2025-03-24	24,700.00	24,700.00	24,100.00	24,500.00	24,039.47	51,445
2025-03-21	24,600.00	24,700.00	24,300.00	24,400.00	23,941.35	73,145
2025-03-20	24,500.00	24,800.00	24,400.00	24,700.00	24,235.71	147,201
2025-03-19	24,700.00	24,700.00	24,300.00	24,600.00	24,137.59	115,336
2025-03-18	24,500.00	24,700.00	24,200.00	24,700.00	24,235.71	181,893
2025-03-17	24,600.00	24,600.00	23,900.00	24,300.00	23,843.23	566,399
2025-03-14	25,100.00	25,300.00	24,500.00	24,600.00	24,137.59	520,178
2025-03-13	26,500.00	26,800.00	25,200.00	25,200.00	24,726.32	509,631
2025-03-12	26,600.00	26,900.00	25,900.00	26,400.00	25,903.76	354,423
2025-03-11	25,600.00	26,500.00	25,200.00	26,500.00	26,001.88	879,626
2025-03-10	26,000.00	26,100.00	25,400.00	25,700.00	25,216.92	345,206
2025-03-07	25,500.00	26,000.00	25,400.00	25,600.00	25,118.80	259,130
2025-03-06	25,500.00	25,700.00	25,000.00	25,500.00	25,020.68	345,412
2025-03-05	26,000.00	26,000.00	25,300.00	25,300.00	24,824.44	296,707
2025-03-04	26,400.00	26,800.00	25,700.00	26,000.00	25,511.28	249,754
2025-03-03	26,100.00	26,400.00	25,600.00	26,200.00	25,707.52	227,649
2025-02-28	26,200.00	26,300.00	25,800.00	26,000.00	25,511.28	312,810
2025-02-27	26,500.00	26,600.00	25,900.00	26,300.00	25,805.64	387,022
2025-02-26	26,800.00	27,000.00	26,300.00	26,400.00	25,903.76	302,006
2025-02-25	26,700.00	26,800.00	26,300.00	26,800.00	26,296.24	291,385
2025-02-24	26,000.00	27,300.00	26,000.00	26,700.00	26,198.12	694,015
2025-02-21	25,700.00	26,400.00	25,600.00	25,900.00	25,413.16	409,546
2025-02-20	26,000.00	26,000.00	25,600.00	25,700.00	25,216.92	276,814
2025-02-19	25,400.00	26,000.00	25,300.00	25,900.00	25,413.16	388,745
2025-02-18	25,800.00	26,000.00	25,400.00	25,400.00	24,922.56	449,623
2025-02-17	25,900.00	26,400.00	25,700.00	25,800.00	25,315.04	602,051
2025-02-14	26,100.00	26,900.00	25,900.00	25,900.00	25,413.16	668,540
2025-02-13	25,900.00	26,100.00	25,800.00	26,100.00	25,609.40	280,313
2025-02-12	25,600.00	26,500.00	25,600.00	25,900.00	25,413.16	632,002

← NewerPage 7 of 21 · 1,246 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.