Petroleum Mechanical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 16,610.84 | 160 |
| 2022-03-15 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 16,610.84 | 200 |
| 2022-03-14 | 25,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | 16,674.97 | 1,080 |
| 2022-03-11 | 25,500.00 | 25,600.00 | 25,500.00 | 25,600.00 | 16,418.43 | 510 |
| 2022-03-10 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 16,674.97 | 1,700 |
| 2022-03-07 | 25,800.00 | 26,000.00 | 25,800.00 | 26,000.00 | 16,674.97 | 2,224 |
| 2022-03-03 | 25,800.00 | 26,000.00 | 25,700.00 | 26,000.00 | 16,674.97 | 4,100 |
| 2022-03-02 | 26,000.00 | 26,000.00 | 25,000.00 | 25,300.00 | 16,226.03 | 2,500 |
| 2022-03-01 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 16,803.24 | 100 |
| 2022-02-28 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 15,392.28 | 200 |
| 2022-02-24 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 16,674.97 | 400 |
| 2022-02-23 | 24,100.00 | 25,900.00 | 24,100.00 | 25,900.00 | 16,610.84 | 290 |
| 2022-02-22 | 27,300.00 | 27,300.00 | 24,000.00 | 24,000.00 | 15,392.28 | 200 |
| 2022-02-21 | 24,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 16,033.63 | 200 |
| 2022-02-17 | 24,000.00 | 25,500.00 | 24,000.00 | 25,000.00 | 16,033.63 | 4,212 |
| 2022-02-16 | 24,100.00 | 24,100.00 | 24,000.00 | 24,000.00 | 15,392.28 | 301 |
| 2022-02-15 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 15,456.42 | 1,100 |
| 2022-02-14 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 15,392.28 | 200 |
| 2022-02-11 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 15,071.61 | 370 |
| 2022-02-10 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 16,354.30 | 100 |
| 2022-02-07 | 25,400.00 | 25,500.00 | 25,300.00 | 25,500.00 | 16,354.30 | 4,903 |
| 2022-01-28 | 25,000.00 | 25,000.00 | 24,900.00 | 25,000.00 | 16,033.63 | 4,500 |
| 2022-01-26 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 15,392.28 | 4,900 |
| 2022-01-24 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 14,430.26 | 100 |
| 2022-01-21 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 15,905.36 | 100 |
| 2022-01-20 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 14,494.40 | 100 |
| 2022-01-19 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 13,211.71 | 100 |
| 2022-01-18 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 14,366.13 | 500 |
| 2022-01-17 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 14,366.13 | 1,075 |
| 2022-01-14 | 24,200.00 | 24,200.00 | 22,400.00 | 22,400.00 | 14,366.13 | 600 |
| 2022-01-13 | 22,100.00 | 22,100.00 | 22,000.00 | 22,000.00 | 14,109.59 | 805 |
| 2022-01-11 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 14,494.40 | 175 |
| 2022-01-10 | 24,100.00 | 25,000.00 | 24,100.00 | 24,200.00 | 15,520.55 | 4,945 |
| 2022-01-07 | 24,800.00 | 24,800.00 | 23,600.00 | 23,600.00 | 15,135.74 | 7,300 |
| 2022-01-06 | 23,300.00 | 23,500.00 | 23,300.00 | 23,500.00 | 15,071.61 | 610 |
| 2022-01-05 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 14,943.34 | 450 |
| 2022-01-04 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 14,815.07 | 700 |
| 2021-12-31 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 14,686.80 | 100 |
| 2021-12-30 | 24,000.00 | 24,000.00 | 22,500.00 | 22,500.00 | 14,430.26 | 600 |
| 2021-12-29 | 24,000.00 | 24,000.00 | 22,500.00 | 22,500.00 | 14,430.26 | 600 |
| 2021-12-28 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 14,430.26 | 2,400 |
| 2021-12-24 | 23,700.00 | 23,700.00 | 22,500.00 | 22,500.00 | 14,430.26 | 884 |
| 2021-12-23 | 23,800.00 | 23,800.00 | 23,200.00 | 23,700.00 | 15,199.88 | 1,280 |
| 2021-12-22 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 14,879.21 | 139 |
| 2021-12-21 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 14,879.21 | 521 |
| 2021-12-20 | 23,500.00 | 23,500.00 | 21,100.00 | 21,100.00 | 13,532.38 | 3,854 |
| 2021-12-17 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 15,007.48 | 105 |
| 2021-12-16 | 24,800.00 | 24,800.00 | 24,500.00 | 24,500.00 | 15,712.95 | 200 |
| 2021-12-15 | 26,900.00 | 27,200.00 | 24,800.00 | 24,800.00 | 15,905.36 | 4,012 |
| 2021-12-14 | 22,600.00 | 24,800.00 | 22,600.00 | 24,800.00 | 15,905.36 | 5,121 |
| 2021-12-13 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 14,494.40 | 1,580 |
| 2021-12-10 | 22,500.00 | 22,500.00 | 20,600.00 | 20,600.00 | 13,211.71 | 900 |
| 2021-12-09 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 14,366.13 | 250 |
| 2021-12-08 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 14,366.13 | 2,410 |
| 2021-12-07 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 13,083.44 | 500 |
| 2021-12-06 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 14,302.00 | 500 |
| 2021-12-03 | 23,300.00 | 23,300.00 | 22,100.00 | 22,100.00 | 14,173.73 | 1,400 |
| 2021-12-02 | 22,500.00 | 23,900.00 | 22,500.00 | 22,800.00 | 14,622.67 | 9,000 |
| 2021-12-01 | 21,700.00 | 23,300.00 | 21,700.00 | 22,500.00 | 14,430.26 | 1,730 |
| 2021-11-30 | 22,900.00 | 23,300.00 | 22,900.00 | 23,300.00 | 14,943.34 | 500 |
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.