Petroleum Mechanical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	23,100.00	23,100.00	23,100.00	23,100.00	16,151.77	100
2022-09-13	22,000.00	22,000.00	22,000.00	22,000.00	15,382.64	180
2022-09-12	23,000.00	23,000.00	23,000.00	23,000.00	16,081.85	125
2022-09-09	25,400.00	25,400.00	25,200.00	25,200.00	17,620.11	200
2022-09-07	23,300.00	23,300.00	23,300.00	23,300.00	16,291.61	300
2022-08-23	23,100.00	23,100.00	23,100.00	23,100.00	16,151.77	200
2022-08-18	24,300.00	24,300.00	24,300.00	24,300.00	16,990.82	100
2022-08-11	24,300.00	24,300.00	24,300.00	24,300.00	16,990.82	200
2022-08-10	24,300.00	24,300.00	24,300.00	24,300.00	16,990.82	100
2022-08-09	24,300.00	24,300.00	24,300.00	24,300.00	16,990.82	200
2022-08-08	24,400.00	24,400.00	24,400.00	24,400.00	17,060.74	200
2022-08-02	24,500.00	24,500.00	24,500.00	24,500.00	17,130.67	200
2022-08-01	23,700.00	24,500.00	23,700.00	24,500.00	17,130.67	200
2022-07-22	23,000.00	23,000.00	23,000.00	23,000.00	16,081.85	500
2022-07-19	23,500.00	23,500.00	23,500.00	23,500.00	16,431.45	200
2022-07-15	24,000.00	24,000.00	24,000.00	24,000.00	16,781.06	370
2022-07-12	21,000.00	24,900.00	21,000.00	24,900.00	17,410.35	400
2022-07-11	23,000.00	23,000.00	23,000.00	23,000.00	16,081.85	100
2022-07-05	22,000.00	22,000.00	21,200.00	21,200.00	14,823.27	1,300
2022-06-30	23,000.00	23,500.00	21,600.00	23,500.00	16,431.45	3,820
2022-06-21	24,000.00	24,000.00	24,000.00	24,000.00	16,781.06	500
2022-06-17	25,200.00	25,200.00	25,200.00	25,200.00	17,620.11	500
2022-06-16	25,000.00	25,000.00	25,000.00	25,000.00	17,480.27	200
2022-06-02	24,400.00	24,500.00	24,100.00	24,100.00	16,850.98	2,400
2022-05-30	24,500.00	24,500.00	24,500.00	24,500.00	17,130.67	300
2022-05-26	24,900.00	24,900.00	24,900.00	24,900.00	17,410.35	300
2022-05-24	24,500.00	24,500.00	24,100.00	24,100.00	16,850.98	300
2022-05-23	24,600.00	24,600.00	24,100.00	24,100.00	16,850.98	700
2022-05-18	24,600.00	24,600.00	24,600.00	24,600.00	17,200.59	500
2022-05-17	25,300.00	25,300.00	25,300.00	25,300.00	17,690.03	100
2022-05-16	25,300.00	25,300.00	25,200.00	25,300.00	17,690.03	901
2022-05-13	26,600.00	26,600.00	25,000.00	25,000.00	17,480.27	800
2022-05-12	28,200.00	29,000.00	28,200.00	29,000.00	18,599.01	1,304
2022-05-11	29,500.00	29,500.00	28,200.00	28,200.00	18,085.93	900
2022-05-10	26,600.00	29,500.00	26,600.00	28,000.00	17,957.66	3,210
2022-05-09	27,000.00	27,000.00	26,500.00	27,000.00	17,316.32	1,900
2022-05-06	27,000.00	27,000.00	27,000.00	27,000.00	17,316.32	1,000
2022-05-05	27,000.00	27,000.00	26,900.00	27,000.00	17,316.32	3,400
2022-05-04	26,900.00	26,900.00	26,900.00	26,900.00	17,252.18	1,200
2022-04-28	26,700.00	26,800.00	26,700.00	26,800.00	17,188.05	1,700
2022-04-22	25,900.00	25,900.00	25,900.00	25,900.00	16,610.84	300
2022-04-21	25,900.00	25,900.00	25,900.00	25,900.00	16,610.84	100
2022-04-20	25,400.00	25,400.00	25,300.00	25,300.00	16,226.03	1,800
2022-04-19	25,300.00	25,300.00	25,300.00	25,300.00	16,226.03	300
2022-04-18	25,600.00	25,600.00	25,500.00	25,500.00	16,354.30	1,100
2022-04-14	27,800.00	27,800.00	27,800.00	27,800.00	17,829.39	100
2022-04-13	25,900.00	25,900.00	25,900.00	25,900.00	16,610.84	6,100
2022-04-07	26,000.00	26,000.00	26,000.00	26,000.00	16,674.97	200
2022-04-06	26,000.00	26,000.00	26,000.00	26,000.00	16,674.97	990
2022-04-05	26,200.00	26,300.00	26,200.00	26,300.00	16,867.38	600
2022-04-04	26,100.00	26,200.00	26,100.00	26,200.00	16,803.24	3,624
2022-04-01	26,000.00	26,100.00	26,000.00	26,100.00	16,739.11	600
2022-03-31	26,100.00	26,100.00	26,100.00	26,100.00	16,739.11	330
2022-03-30	26,300.00	26,300.00	26,300.00	26,300.00	16,867.38	187
2022-03-28	25,900.00	26,000.00	25,900.00	25,900.00	16,610.84	2,400
2022-03-24	25,900.00	25,900.00	25,900.00	25,900.00	16,610.84	9,100
2022-03-23	25,100.00	25,900.00	25,100.00	25,900.00	16,610.84	680
2022-03-21	25,100.00	25,100.00	25,100.00	25,100.00	16,097.76	400
2022-03-18	26,000.00	26,000.00	25,000.00	25,000.00	16,033.63	1,373
2022-03-17	26,000.00	26,000.00	26,000.00	26,000.00	16,674.97	200

← NewerPage 12 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.