Petrolimex Petrochemical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 20,600.00 | 20,900.00 | 20,300.00 | 20,400.00 | 20,016.54 | 35,529 |
| 2024-11-11 | 18,200.00 | 20,700.00 | 18,200.00 | 20,500.00 | 20,114.66 | 44,858 |
| 2024-11-08 | 20,600.00 | 20,600.00 | 20,000.00 | 20,200.00 | 19,820.30 | 71,695 |
| 2024-11-07 | 21,000.00 | 21,000.00 | 20,200.00 | 20,600.00 | 20,212.78 | 71,370 |
| 2024-11-06 | 18,300.00 | 21,200.00 | 18,300.00 | 20,700.00 | 20,310.90 | 52,215 |
| 2024-11-05 | 20,800.00 | 21,200.00 | 19,100.00 | 20,300.00 | 19,918.42 | 152,019 |
| 2024-11-04 | 21,600.00 | 21,800.00 | 21,000.00 | 21,200.00 | 20,801.50 | 99,921 |
| 2024-11-01 | 22,000.00 | 22,000.00 | 21,300.00 | 21,600.00 | 21,193.99 | 129,165 |
| 2024-10-31 | 22,100.00 | 22,300.00 | 22,000.00 | 22,000.00 | 21,586.47 | 39,487 |
| 2024-10-30 | 22,400.00 | 22,600.00 | 22,100.00 | 22,100.00 | 21,684.59 | 25,303 |
| 2024-10-29 | 22,300.00 | 22,400.00 | 22,200.00 | 22,400.00 | 21,978.95 | 24,170 |
| 2024-10-28 | 22,300.00 | 22,500.00 | 22,200.00 | 22,300.00 | 21,880.83 | 13,191 |
| 2024-10-25 | 22,300.00 | 22,300.00 | 21,800.00 | 22,200.00 | 21,782.71 | 132,744 |
| 2024-10-24 | 20,200.00 | 22,500.00 | 20,200.00 | 22,200.00 | 21,782.71 | 51,112 |
| 2024-10-23 | 22,800.00 | 23,000.00 | 22,100.00 | 22,400.00 | 21,978.95 | 173,702 |
| 2024-10-22 | 23,100.00 | 23,300.00 | 22,700.00 | 22,900.00 | 22,469.55 | 101,509 |
| 2024-10-21 | 23,600.00 | 23,600.00 | 23,100.00 | 23,100.00 | 22,665.79 | 54,241 |
| 2024-10-18 | 23,700.00 | 23,800.00 | 23,400.00 | 23,600.00 | 23,156.39 | 37,309 |
| 2024-10-17 | 23,800.00 | 23,800.00 | 23,200.00 | 23,600.00 | 23,156.39 | 76,563 |
| 2024-10-16 | 24,200.00 | 24,200.00 | 23,300.00 | 23,300.00 | 22,862.03 | 112,483 |
| 2024-10-15 | 24,300.00 | 24,400.00 | 23,900.00 | 24,000.00 | 23,548.87 | 71,643 |
| 2024-10-14 | 24,500.00 | 24,600.00 | 24,300.00 | 24,300.00 | 23,843.23 | 75,348 |
| 2024-10-11 | 24,500.00 | 24,500.00 | 24,300.00 | 24,500.00 | 24,039.47 | 35,335 |
| 2024-10-10 | 22,000.00 | 24,500.00 | 22,000.00 | 24,400.00 | 23,941.35 | 132,308 |
| 2024-10-09 | 24,300.00 | 24,500.00 | 24,300.00 | 24,400.00 | 23,941.35 | 56,935 |
| 2024-10-08 | 24,200.00 | 24,400.00 | 24,000.00 | 24,300.00 | 23,843.23 | 116,341 |
| 2024-10-07 | 24,300.00 | 24,500.00 | 24,200.00 | 24,200.00 | 23,745.11 | 56,602 |
| 2024-10-04 | 24,600.00 | 24,600.00 | 24,300.00 | 24,300.00 | 23,843.23 | 135,455 |
| 2024-10-03 | 24,600.00 | 24,800.00 | 24,400.00 | 24,500.00 | 24,039.47 | 113,377 |
| 2024-10-02 | 24,900.00 | 25,300.00 | 24,600.00 | 24,600.00 | 24,137.59 | 103,410 |
| 2024-10-01 | 24,900.00 | 25,200.00 | 24,800.00 | 24,900.00 | 24,431.95 | 71,170 |
| 2024-09-30 | 24,900.00 | 25,000.00 | 24,400.00 | 24,800.00 | 24,333.83 | 146,893 |
| 2024-09-27 | 25,000.00 | 25,200.00 | 24,800.00 | 24,900.00 | 24,431.95 | 81,992 |
| 2024-09-26 | 25,100.00 | 25,300.00 | 24,700.00 | 25,000.00 | 24,530.08 | 150,652 |
| 2024-09-25 | 25,000.00 | 25,200.00 | 24,700.00 | 25,000.00 | 24,530.08 | 90,512 |
| 2024-09-24 | 24,800.00 | 25,000.00 | 24,800.00 | 24,900.00 | 24,431.95 | 39,040 |
| 2024-09-23 | 25,200.00 | 25,200.00 | 24,800.00 | 24,800.00 | 24,333.83 | 72,811 |
| 2024-09-20 | 25,300.00 | 25,600.00 | 25,100.00 | 25,200.00 | 24,726.32 | 51,713 |
| 2024-09-19 | 25,000.00 | 25,100.00 | 24,900.00 | 25,000.00 | 24,530.08 | 57,245 |
| 2024-09-18 | 25,200.00 | 25,800.00 | 24,900.00 | 25,000.00 | 24,530.08 | 50,173 |
| 2024-09-17 | 24,500.00 | 25,200.00 | 24,400.00 | 25,200.00 | 24,726.32 | 72,862 |
| 2024-09-16 | 24,800.00 | 24,900.00 | 24,400.00 | 24,400.00 | 23,941.35 | 47,537 |
| 2024-09-13 | 25,000.00 | 25,000.00 | 24,600.00 | 24,800.00 | 24,333.83 | 79,162 |
| 2024-09-12 | 22,800.00 | 25,400.00 | 22,800.00 | 24,900.00 | 24,431.95 | 132,080 |
| 2024-09-11 | 25,400.00 | 25,400.00 | 25,200.00 | 25,300.00 | 24,824.44 | 46,540 |
| 2024-09-10 | 26,000.00 | 26,000.00 | 25,300.00 | 25,300.00 | 24,824.44 | 254,040 |
| 2024-09-09 | 26,000.00 | 26,200.00 | 25,600.00 | 25,800.00 | 25,315.04 | 107,824 |
| 2024-09-06 | 26,400.00 | 26,400.00 | 25,900.00 | 26,000.00 | 25,511.28 | 89,820 |
| 2024-09-05 | 26,300.00 | 26,600.00 | 26,000.00 | 26,400.00 | 25,903.76 | 99,608 |
| 2024-09-04 | 25,800.00 | 26,500.00 | 25,600.00 | 26,300.00 | 25,805.64 | 348,451 |
| 2024-08-30 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,315.04 | 74,675 |
| 2024-08-29 | 25,900.00 | 26,000.00 | 25,600.00 | 25,600.00 | 25,118.80 | 79,091 |
| 2024-08-28 | 26,000.00 | 26,200.00 | 25,600.00 | 25,900.00 | 25,413.16 | 88,343 |
| 2024-08-27 | 26,000.00 | 26,500.00 | 25,700.00 | 26,100.00 | 25,609.40 | 106,066 |
| 2024-08-26 | 26,200.00 | 26,600.00 | 26,000.00 | 26,100.00 | 25,609.40 | 108,070 |
| 2024-08-23 | 26,200.00 | 26,400.00 | 26,000.00 | 26,200.00 | 25,707.52 | 84,268 |
| 2024-08-22 | 26,500.00 | 26,500.00 | 26,200.00 | 26,300.00 | 25,805.64 | 85,864 |
| 2024-08-21 | 26,500.00 | 27,000.00 | 26,300.00 | 26,600.00 | 26,100.00 | 208,463 |
| 2024-08-20 | 26,700.00 | 26,800.00 | 26,300.00 | 26,500.00 | 26,001.88 | 215,817 |
| 2024-08-19 | 26,200.00 | 26,600.00 | 26,200.00 | 26,600.00 | 26,100.00 | 148,234 |
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.