Petroleum Mechanical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 13,853.05 | 100 |
| 2021-11-26 | 23,400.00 | 23,500.00 | 23,400.00 | 23,500.00 | 15,071.61 | 300 |
| 2021-11-25 | 23,000.00 | 23,400.00 | 23,000.00 | 23,400.00 | 15,007.48 | 3,010 |
| 2021-11-24 | 21,500.00 | 23,900.00 | 21,500.00 | 21,800.00 | 13,981.32 | 3,100 |
| 2021-11-23 | 23,900.00 | 23,900.00 | 23,800.00 | 23,800.00 | 15,264.01 | 200 |
| 2021-11-22 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 15,392.28 | 1,300 |
| 2021-11-19 | 23,900.00 | 24,000.00 | 23,900.00 | 24,000.00 | 15,392.28 | 2,100 |
| 2021-11-18 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 15,264.01 | 800 |
| 2021-11-17 | 24,500.00 | 24,500.00 | 23,800.00 | 23,800.00 | 15,264.01 | 500 |
| 2021-11-16 | 23,800.00 | 24,000.00 | 23,800.00 | 24,000.00 | 15,392.28 | 4,200 |
| 2021-11-15 | 23,800.00 | 23,800.00 | 23,700.00 | 23,800.00 | 15,264.01 | 3,800 |
| 2021-11-12 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 15,199.88 | 1,800 |
| 2021-11-11 | 23,600.00 | 23,600.00 | 23,400.00 | 23,600.00 | 15,135.74 | 1,900 |
| 2021-11-10 | 23,500.00 | 24,000.00 | 23,400.00 | 24,000.00 | 15,392.28 | 2,430 |
| 2021-11-09 | 24,000.00 | 24,000.00 | 23,500.00 | 23,500.00 | 15,071.61 | 1,720 |
| 2021-11-08 | 23,300.00 | 24,000.00 | 23,200.00 | 24,000.00 | 15,392.28 | 7,180 |
| 2021-11-05 | 23,100.00 | 23,200.00 | 23,100.00 | 23,200.00 | 14,879.21 | 3,230 |
| 2021-11-04 | 21,700.00 | 23,000.00 | 21,700.00 | 23,000.00 | 14,750.94 | 320 |
| 2021-11-03 | 24,500.00 | 24,500.00 | 23,600.00 | 23,600.00 | 15,135.74 | 1,400 |
| 2021-11-02 | 22,500.00 | 23,900.00 | 22,500.00 | 23,900.00 | 15,328.15 | 4,083 |
| 2021-11-01 | 22,600.00 | 22,600.00 | 22,200.00 | 22,200.00 | 14,237.86 | 34,777 |
| 2021-10-29 | 22,400.00 | 22,700.00 | 22,400.00 | 22,600.00 | 14,494.40 | 5,200 |
| 2021-10-28 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 14,237.86 | 300 |
| 2021-10-27 | 21,500.00 | 22,200.00 | 21,500.00 | 22,200.00 | 14,237.86 | 399 |
| 2021-10-26 | 20,700.00 | 23,800.00 | 20,700.00 | 23,600.00 | 15,135.74 | 381 |
| 2021-10-25 | 21,100.00 | 23,000.00 | 21,100.00 | 21,900.00 | 14,045.46 | 3,800 |
| 2021-10-22 | 20,800.00 | 21,600.00 | 20,800.00 | 21,600.00 | 13,853.05 | 300 |
| 2021-10-21 | 21,600.00 | 23,000.00 | 21,600.00 | 21,600.00 | 13,853.05 | 2,170 |
| 2021-10-20 | 23,000.00 | 23,000.00 | 22,600.00 | 22,600.00 | 14,494.40 | 2,910 |
| 2021-10-19 | 22,500.00 | 22,800.00 | 22,000.00 | 22,300.00 | 14,302.00 | 3,802 |
← NewerPage 14 of 14 · 810 trading days
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.