Petrolimex Petrochemical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	25,600.00	26,500.00	25,600.00	25,900.00	25,413.16	632,002
2025-02-11	25,200.00	26,400.00	25,000.00	25,600.00	25,118.80	462,635
2025-02-10	25,200.00	25,600.00	24,700.00	25,200.00	24,726.32	505,016
2025-02-07	25,400.00	26,200.00	25,200.00	25,200.00	24,726.32	440,291
2025-02-06	25,800.00	26,000.00	25,300.00	25,400.00	24,922.56	250,069
2025-02-05	25,800.00	25,800.00	25,400.00	25,800.00	25,315.04	316,261
2025-02-04	24,900.00	25,800.00	24,900.00	25,800.00	25,315.04	780,080
2025-02-03	24,600.00	25,000.00	24,100.00	24,900.00	24,431.95	446,012
2025-01-24	24,600.00	24,900.00	24,400.00	24,600.00	24,137.59	290,685
2025-01-23	24,400.00	24,800.00	24,300.00	24,600.00	24,137.59	263,154
2025-01-22	25,000.00	25,000.00	24,400.00	24,400.00	23,941.35	447,887
2025-01-21	22,500.00	25,200.00	22,500.00	25,000.00	24,530.08	499,858
2025-01-20	25,800.00	25,800.00	24,700.00	24,800.00	24,333.83	842,967
2025-01-17	25,500.00	26,000.00	25,100.00	25,800.00	25,315.04	630,622
2025-01-16	25,600.00	25,800.00	25,100.00	25,500.00	25,020.68	370,824
2025-01-15	24,600.00	25,900.00	24,300.00	25,500.00	25,020.68	1,400,540
2025-01-14	24,800.00	25,000.00	24,400.00	24,600.00	24,137.59	305,742
2025-01-13	23,600.00	25,100.00	23,400.00	24,800.00	24,333.83	714,972
2025-01-10	24,000.00	24,900.00	23,800.00	23,800.00	23,352.63	824,513
2025-01-09	23,000.00	24,200.00	23,000.00	24,000.00	23,548.87	444,700
2025-01-08	23,400.00	23,600.00	23,100.00	23,100.00	22,665.79	263,476
2025-01-07	23,400.00	23,800.00	22,800.00	23,300.00	22,862.03	396,002
2025-01-06	22,600.00	24,500.00	22,600.00	23,300.00	22,862.03	1,002,960
2025-01-03	21,900.00	23,000.00	21,900.00	22,600.00	22,175.19	461,702
2025-01-02	22,600.00	22,600.00	21,900.00	21,900.00	21,488.35	436,275
2024-12-31	22,700.00	22,700.00	22,300.00	22,400.00	21,978.95	119,379
2024-12-30	23,000.00	23,300.00	22,500.00	22,700.00	22,273.31	332,597
2024-12-27	23,200.00	23,300.00	22,400.00	23,000.00	22,567.67	387,889
2024-12-26	22,900.00	23,700.00	22,900.00	23,000.00	22,567.67	595,867
2024-12-25	21,000.00	22,800.00	21,000.00	22,800.00	22,371.43	501,832
2024-12-24	21,000.00	21,200.00	20,700.00	20,800.00	20,409.02	63,961
2024-12-23	20,700.00	21,100.00	20,500.00	21,000.00	20,605.26	96,532
2024-12-20	20,900.00	21,200.00	20,500.00	20,500.00	20,114.66	99,380
2024-12-19	21,000.00	21,100.00	20,700.00	20,900.00	20,507.14	133,968
2024-12-18	21,000.00	21,300.00	20,800.00	21,100.00	20,703.38	90,311
2024-12-17	21,300.00	21,500.00	21,000.00	21,000.00	20,605.26	57,911
2024-12-16	21,500.00	21,900.00	21,300.00	21,300.00	20,899.62	67,597
2024-12-13	22,000.00	22,200.00	21,400.00	21,400.00	20,997.74	117,044
2024-12-12	21,700.00	22,400.00	21,700.00	21,900.00	21,488.35	166,708
2024-12-11	21,800.00	21,900.00	21,500.00	21,600.00	21,193.99	129,884
2024-12-10	21,700.00	21,900.00	21,500.00	21,600.00	21,193.99	75,704
2024-12-09	21,500.00	21,900.00	21,500.00	21,700.00	21,292.11	47,439
2024-12-06	22,000.00	22,200.00	21,300.00	21,500.00	21,095.86	113,633
2024-12-05	21,300.00	22,000.00	21,300.00	21,900.00	21,488.35	135,257
2024-12-04	21,400.00	21,900.00	21,200.00	21,300.00	20,899.62	120,248
2024-12-03	21,900.00	21,900.00	21,500.00	21,500.00	21,095.86	81,007
2024-12-02	20,500.00	21,900.00	20,500.00	21,900.00	21,488.35	232,970
2024-11-29	20,800.00	20,800.00	20,500.00	20,500.00	20,114.66	47,330
2024-11-28	20,700.00	20,800.00	20,600.00	20,600.00	20,212.78	50,594
2024-11-27	20,600.00	20,700.00	20,500.00	20,600.00	20,212.78	62,494
2024-11-26	20,600.00	21,000.00	20,600.00	20,700.00	20,310.90	85,780
2024-11-25	20,800.00	20,900.00	20,500.00	20,600.00	20,212.78	89,124
2024-11-22	20,900.00	21,000.00	20,700.00	20,700.00	20,310.90	43,486
2024-11-21	20,500.00	21,300.00	20,400.00	20,800.00	20,409.02	46,507
2024-11-20	20,100.00	21,500.00	20,100.00	20,500.00	20,114.66	112,029
2024-11-19	21,200.00	21,400.00	20,400.00	20,400.00	20,016.54	54,277
2024-11-18	21,000.00	21,300.00	19,500.00	21,100.00	20,703.38	115,156
2024-11-15	21,500.00	21,700.00	20,700.00	21,000.00	20,605.26	135,083
2024-11-14	21,700.00	22,000.00	21,500.00	21,500.00	21,095.86	198,721
2024-11-13	20,700.00	21,600.00	20,700.00	21,600.00	21,193.99	264,358

← NewerPage 8 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.