Petroleum Mechanical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	24,000.00	24,000.00	22,100.00	22,100.00	15,452.56	1,600
2023-03-17	22,300.00	22,300.00	22,300.00	22,300.00	15,592.40	100
2023-03-15	24,000.00	24,500.00	24,000.00	24,100.00	16,850.98	5,000
2023-03-14	23,600.00	23,600.00	23,600.00	23,600.00	16,501.38	1,000
2023-03-13	21,800.00	23,500.00	21,800.00	23,500.00	16,431.45	2,655
2023-03-10	23,000.00	23,000.00	23,000.00	23,000.00	16,081.85	2,000
2023-03-02	21,800.00	21,800.00	21,600.00	21,600.00	15,102.95	381
2023-02-23	22,700.00	22,700.00	22,700.00	22,700.00	15,872.09	100
2023-02-21	23,400.00	23,400.00	21,600.00	21,600.00	15,102.95	500
2023-02-20	23,400.00	23,400.00	23,400.00	23,400.00	16,361.53	1,400
2023-02-17	26,000.00	26,000.00	26,000.00	26,000.00	18,179.48	10,800
2023-02-15	23,900.00	23,900.00	23,900.00	23,900.00	16,711.14	200
2023-02-14	23,900.00	23,900.00	23,900.00	23,900.00	16,711.14	100
2023-02-13	27,200.00	27,200.00	22,800.00	22,800.00	15,942.01	200
2023-02-10	24,900.00	25,000.00	24,900.00	25,000.00	17,480.27	200
2023-02-08	24,400.00	24,400.00	24,400.00	24,400.00	17,060.74	101
2023-01-27	22,200.00	22,200.00	22,200.00	22,200.00	15,522.48	100
2023-01-18	24,400.00	24,400.00	24,400.00	24,400.00	17,060.74	100
2023-01-17	22,300.00	22,500.00	21,200.00	22,500.00	15,732.24	1,000
2023-01-16	21,200.00	21,200.00	21,200.00	21,200.00	14,823.27	200
2023-01-13	21,300.00	21,300.00	21,300.00	21,300.00	14,893.19	100
2023-01-11	20,300.00	20,300.00	20,300.00	20,300.00	14,193.98	102
2023-01-09	22,500.00	22,500.00	22,500.00	22,500.00	15,732.24	900
2022-12-22	20,900.00	22,000.00	20,000.00	22,000.00	15,382.64	900
2022-12-20	22,000.00	22,000.00	22,000.00	22,000.00	15,382.64	2,200
2022-12-15	22,000.00	22,000.00	22,000.00	22,000.00	15,382.64	164
2022-12-12	22,000.00	22,000.00	22,000.00	22,000.00	15,382.64	1,300
2022-12-07	20,900.00	20,900.00	20,900.00	20,900.00	14,613.51	100
2022-12-06	21,100.00	21,100.00	21,100.00	21,100.00	14,753.35	200
2022-12-05	22,000.00	22,000.00	20,100.00	20,100.00	14,054.14	2,100
2022-11-29	21,700.00	21,700.00	21,700.00	21,700.00	15,172.87	200
2022-11-25	21,800.00	21,800.00	21,800.00	21,800.00	15,242.80	300
2022-11-24	24,200.00	24,200.00	24,200.00	24,200.00	16,920.90	100
2022-11-23	22,100.00	22,100.00	22,100.00	22,100.00	15,452.56	100
2022-11-22	20,100.00	20,100.00	20,100.00	20,100.00	14,054.14	180
2022-11-21	22,000.00	22,000.00	18,300.00	18,300.00	12,795.56	200
2022-11-18	20,000.00	20,000.00	20,000.00	20,000.00	13,984.22	100
2022-11-17	18,200.00	18,200.00	18,200.00	18,200.00	12,725.64	187
2022-11-16	16,700.00	16,700.00	16,700.00	16,700.00	11,676.82	300
2022-11-15	20,400.00	21,800.00	18,400.00	18,400.00	12,865.48	400
2022-11-14	20,400.00	22,900.00	20,400.00	20,400.00	14,263.90	300
2022-11-09	22,600.00	22,600.00	22,600.00	22,600.00	15,802.16	100
2022-11-01	20,600.00	22,600.00	20,400.00	22,600.00	15,802.16	500
2022-10-28	20,600.00	20,600.00	20,600.00	20,600.00	14,403.74	200
2022-10-27	18,900.00	18,900.00	18,900.00	18,900.00	13,215.08	100
2022-10-24	20,400.00	20,400.00	20,400.00	20,400.00	14,263.90	100
2022-10-21	22,000.00	22,000.00	22,000.00	22,000.00	15,382.64	200
2022-10-20	22,700.00	22,700.00	22,700.00	22,700.00	15,872.09	2,655
2022-10-19	25,200.00	25,200.00	25,200.00	25,200.00	17,620.11	100
2022-10-18	23,100.00	23,100.00	23,100.00	23,100.00	16,151.77	100
2022-10-17	20,800.00	23,900.00	20,800.00	21,000.00	14,683.43	3,870
2022-10-14	22,000.00	22,000.00	21,900.00	21,900.00	15,312.72	1,860
2022-10-13	19,800.00	24,200.00	19,800.00	24,200.00	16,920.90	200
2022-10-12	20,200.00	23,400.00	20,200.00	22,000.00	15,382.64	13,409
2022-10-11	20,400.00	21,300.00	20,400.00	21,300.00	14,893.19	5,140
2022-10-10	19,400.00	19,400.00	19,400.00	19,400.00	13,564.69	101
2022-10-06	22,300.00	22,500.00	21,500.00	21,500.00	15,033.03	640
2022-10-04	23,800.00	23,800.00	23,800.00	23,800.00	16,641.22	100
2022-09-30	22,100.00	22,800.00	22,100.00	22,800.00	15,942.01	1,099
2022-09-28	22,900.00	22,900.00	22,900.00	22,900.00	16,011.93	242

← NewerPage 11 of 14 · 810 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.