Petroleum Mechanical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	43,000.00	43,500.00	42,900.00	42,900.00	38,906.92	5,895
2026-04-20	44,500.00	44,500.00	42,600.00	43,000.00	38,997.61	14,702
2026-04-17	42,000.00	42,000.00	37,800.00	40,800.00	37,002.39	5,101
2026-04-16	41,100.00	42,000.00	40,100.00	42,000.00	38,090.69	2,106
2026-04-15	42,000.00	42,000.00	41,000.00	41,000.00	37,183.77	4,505
2026-04-14	39,000.00	42,100.00	39,000.00	42,000.00	38,090.69	21,291
2026-04-13	37,500.00	39,100.00	37,500.00	39,000.00	35,369.93	2,602
2026-04-09	37,500.00	37,500.00	37,500.00	37,500.00	34,009.55	110
2026-04-08	36,000.00	36,000.00	36,000.00	36,000.00	32,649.16	500
2026-04-06	37,000.00	37,000.00	36,000.00	36,000.00	32,649.16	126
2026-04-03	37,000.00	37,500.00	37,000.00	37,000.00	33,556.09	4,810
2026-04-02	35,500.00	38,400.00	35,500.00	37,000.00	33,556.09	4,228
2026-04-01	35,000.00	35,000.00	35,000.00	35,000.00	31,742.24	249
2026-03-30	35,000.00	35,000.00	35,000.00	35,000.00	31,742.24	600
2026-03-27	35,000.00	35,000.00	35,000.00	35,000.00	31,742.24	100
2026-03-26	35,000.00	35,000.00	35,000.00	35,000.00	31,742.24	166
2026-03-23	35,000.00	35,000.00	35,000.00	35,000.00	31,742.24	1,701
2026-03-19	35,000.00	35,000.00	35,000.00	35,000.00	31,742.24	101
2026-03-18	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	1,099
2026-03-17	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	107
2026-03-13	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	120
2026-03-09	35,000.00	35,000.00	33,500.00	33,500.00	30,381.86	5,743
2026-03-06	36,000.00	36,000.00	36,000.00	36,000.00	32,649.16	1,037
2026-03-05	36,500.00	36,500.00	36,500.00	36,500.00	33,102.63	118
2026-03-04	37,000.00	37,000.00	37,000.00	37,000.00	33,556.09	612
2026-03-03	37,000.00	37,000.00	37,000.00	37,000.00	33,556.09	248
2026-03-02	35,300.00	37,000.00	35,300.00	37,000.00	33,556.09	1,027
2026-02-25	35,300.00	35,300.00	35,300.00	35,300.00	32,014.32	350
2026-02-23	35,000.00	35,000.00	34,500.00	34,500.00	31,288.78	5,602
2026-02-13	34,500.00	34,500.00	34,000.00	34,000.00	30,835.32	1,504
2026-02-10	34,800.00	35,000.00	34,700.00	34,700.00	31,470.17	3,100
2026-02-09	35,000.00	35,000.00	35,000.00	35,000.00	31,742.24	1,505
2026-02-06	35,000.00	35,000.00	35,000.00	35,000.00	31,742.24	100
2026-02-04	35,000.00	35,100.00	35,000.00	35,000.00	31,742.24	3,185
2026-01-29	35,000.00	35,000.00	35,000.00	35,000.00	31,742.24	152
2026-01-28	36,000.00	36,000.00	35,000.00	35,000.00	31,742.24	352
2026-01-27	35,500.00	35,500.00	35,500.00	35,500.00	32,195.70	1,010
2026-01-26	35,500.00	35,500.00	35,500.00	35,500.00	32,195.70	101
2026-01-22	34,600.00	35,000.00	34,600.00	35,000.00	31,742.24	233
2026-01-20	34,800.00	34,800.00	34,600.00	34,600.00	31,379.47	3,707
2026-01-19	35,100.00	35,100.00	35,100.00	35,100.00	31,832.94	445
2026-01-15	37,500.00	37,500.00	35,100.00	35,100.00	31,832.94	564
2026-01-13	37,500.00	37,500.00	37,500.00	37,500.00	34,009.55	2,210
2026-01-12	35,500.00	35,500.00	35,500.00	35,500.00	32,195.70	100
2026-01-07	35,300.00	37,500.00	35,300.00	35,500.00	32,195.70	2,900
2026-01-05	34,600.00	34,600.00	34,600.00	34,600.00	31,379.47	250
2025-12-30	35,200.00	35,200.00	34,600.00	34,600.00	31,379.47	600
2025-12-26	35,000.00	35,000.00	35,000.00	35,000.00	31,742.24	500
2025-12-23	34,900.00	34,900.00	34,600.00	34,600.00	31,379.47	200
2025-12-19	34,900.00	34,900.00	34,900.00	34,900.00	31,651.55	303
2025-12-15	34,500.00	34,500.00	34,500.00	34,500.00	31,288.78	131
2025-12-10	34,500.00	34,500.00	34,500.00	34,500.00	31,288.78	201
2025-12-09	35,000.00	35,000.00	34,600.00	34,600.00	31,379.47	300
2025-12-05	35,000.00	35,000.00	35,000.00	35,000.00	31,742.24	404
2025-12-04	34,900.00	34,900.00	34,900.00	34,900.00	31,651.55	301
2025-12-03	34,100.00	34,500.00	34,100.00	34,500.00	31,288.78	1,225
2025-11-28	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	400
2025-11-25	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	1,702
2025-11-24	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	1,122
2025-11-19	34,500.00	34,500.00	34,500.00	34,500.00	31,288.78	171

← NewerPage 2 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.