Petroleum Mechanical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	25,600.00	25,600.00	25,400.00	25,600.00	19,680.07	530
2023-08-14	25,400.00	25,400.00	24,000.00	25,400.00	19,526.32	1,220
2023-08-08	25,500.00	25,500.00	25,400.00	25,400.00	19,526.32	1,000
2023-07-31	25,500.00	25,500.00	25,500.00	25,500.00	19,603.19	503
2023-07-27	23,200.00	23,200.00	23,200.00	23,200.00	17,835.06	100
2023-07-25	24,200.00	24,200.00	24,200.00	24,200.00	18,603.81	100
2023-07-19	24,000.00	24,000.00	24,000.00	24,000.00	18,450.06	122
2023-07-17	23,600.00	23,600.00	23,600.00	23,600.00	18,142.56	800
2023-07-14	23,100.00	23,600.00	23,100.00	23,600.00	18,142.56	200
2023-07-13	25,300.00	25,300.00	25,300.00	25,300.00	19,449.44	200
2023-07-12	25,300.00	25,300.00	25,300.00	25,300.00	19,449.44	100
2023-07-10	23,100.00	23,100.00	23,100.00	23,100.00	17,758.18	100
2023-07-06	23,400.00	23,400.00	23,400.00	23,400.00	17,988.81	100
2023-07-05	23,100.00	23,100.00	23,100.00	23,100.00	17,758.18	210
2023-07-04	23,100.00	23,100.00	23,100.00	23,100.00	17,758.18	100
2023-07-03	23,600.00	23,600.00	23,500.00	23,500.00	18,065.69	700
2023-06-29	23,700.00	23,700.00	23,700.00	23,700.00	18,219.44	300
2023-06-28	23,700.00	23,700.00	23,700.00	23,700.00	18,219.44	100
2023-06-26	23,500.00	23,500.00	23,500.00	23,500.00	18,065.69	200
2023-06-23	23,100.00	23,100.00	23,100.00	23,100.00	17,758.18	100
2023-06-22	23,100.00	24,000.00	23,100.00	23,800.00	18,296.31	1,100
2023-06-20	24,300.00	24,300.00	24,000.00	24,100.00	18,526.94	1,100
2023-06-19	24,100.00	24,100.00	24,100.00	24,100.00	18,526.94	300
2023-06-16	25,600.00	25,600.00	25,600.00	25,600.00	19,680.07	1,000
2023-06-15	25,000.00	26,000.00	25,000.00	26,000.00	19,987.57	200
2023-06-14	27,500.00	27,500.00	25,100.00	25,200.00	19,372.57	1,705
2023-06-13	29,900.00	30,400.00	29,900.00	30,400.00	21,256.01	1,000
2023-06-12	29,000.00	29,900.00	29,000.00	29,900.00	20,906.40	2,330
2023-06-09	28,000.00	28,000.00	28,000.00	28,000.00	19,577.90	900
2023-06-07	27,800.00	28,000.00	27,800.00	28,000.00	19,577.90	200
2023-06-06	28,200.00	28,500.00	27,900.00	27,900.00	19,507.98	400
2023-06-05	27,700.00	27,900.00	27,700.00	27,900.00	19,507.98	1,700
2023-06-02	28,000.00	28,000.00	28,000.00	28,000.00	19,577.90	347
2023-06-01	28,000.00	28,300.00	28,000.00	28,000.00	19,577.90	1,926
2023-05-31	26,500.00	28,000.00	26,500.00	28,000.00	19,577.90	8,080
2023-05-30	25,000.00	25,900.00	25,000.00	25,900.00	18,109.56	3,003
2023-05-26	25,000.00	25,000.00	25,000.00	25,000.00	17,480.27	1,200
2023-05-24	25,000.00	25,000.00	25,000.00	25,000.00	17,480.27	1,000
2023-05-23	25,000.00	25,000.00	25,000.00	25,000.00	17,480.27	1,700
2023-05-18	25,800.00	25,800.00	25,800.00	25,800.00	18,039.64	600
2023-05-17	25,800.00	25,800.00	25,800.00	25,800.00	18,039.64	100
2023-05-15	25,000.00	25,000.00	24,000.00	24,000.00	16,781.06	23,150
2023-05-12	25,000.00	25,000.00	25,000.00	25,000.00	17,480.27	100
2023-05-11	23,000.00	23,900.00	23,000.00	23,900.00	16,711.14	6,320
2023-05-08	25,000.00	25,000.00	25,000.00	25,000.00	17,480.27	4,704
2023-05-05	23,500.00	23,500.00	23,500.00	23,500.00	16,431.45	13,100
2023-05-04	25,000.00	25,000.00	23,500.00	23,500.00	16,431.45	200
2023-04-25	24,000.00	24,200.00	24,000.00	24,100.00	16,850.98	800
2023-04-24	25,500.00	25,500.00	24,000.00	24,000.00	16,781.06	250
2023-04-21	23,600.00	23,600.00	23,600.00	23,600.00	16,501.38	660
2023-04-20	25,400.00	27,500.00	23,600.00	23,600.00	16,501.38	1,000
2023-04-14	25,500.00	25,500.00	25,500.00	25,500.00	17,829.88	100
2023-04-13	24,000.00	24,100.00	24,000.00	24,100.00	16,850.98	1,100
2023-04-11	23,500.00	23,500.00	23,500.00	23,500.00	16,431.45	640
2023-04-05	23,500.00	23,500.00	23,500.00	23,500.00	16,431.45	330
2023-03-30	23,000.00	23,000.00	23,000.00	23,000.00	16,081.85	1,000
2023-03-27	24,000.00	24,000.00	24,000.00	24,000.00	16,781.06	100
2023-03-23	24,000.00	24,000.00	22,700.00	22,700.00	15,872.09	1,240
2023-03-22	22,700.00	22,700.00	22,700.00	22,700.00	15,872.09	100
2023-03-21	24,000.00	24,300.00	24,000.00	24,300.00	16,990.82	2,400

← NewerPage 10 of 14 · 813 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	3,900.0000 VND
2025-05-30	3,000.0000 VND
2024-06-07	3,350.0000 VND
2023-06-14	2,750.0000 VND
2022-05-13	2,400.0000 VND
2021-06-14	2,200.0000 VND
2020-06-04	1,714.0000 VND
2019-06-06	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.