Petroleum Mechanical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	502
2025-11-04	34,100.00	35,800.00	34,100.00	35,800.00	32,467.78	204
2025-11-03	34,600.00	37,000.00	34,600.00	37,000.00	33,556.09	250
2025-10-31	33,800.00	33,800.00	33,800.00	33,800.00	30,653.94	4,322
2025-10-30	34,500.00	34,500.00	34,500.00	34,500.00	31,288.78	260
2025-10-29	32,500.00	33,500.00	32,500.00	33,500.00	30,381.86	3,433
2025-10-27	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	100
2025-10-24	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	717
2025-10-23	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	1,003
2025-10-22	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	5,001
2025-10-21	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	33,748
2025-10-20	34,600.00	34,600.00	34,600.00	34,600.00	31,379.47	210
2025-10-17	34,600.00	34,600.00	34,600.00	34,600.00	31,379.47	100
2025-10-15	34,100.00	34,600.00	34,100.00	34,600.00	31,379.47	1,300
2025-10-14	34,800.00	34,800.00	34,000.00	34,000.00	30,835.32	2,128
2025-10-13	34,000.00	34,000.00	34,000.00	34,000.00	30,835.32	2,900
2025-10-10	34,100.00	35,700.00	34,000.00	35,700.00	32,377.09	308
2025-10-09	34,100.00	34,100.00	34,100.00	34,100.00	30,926.01	2,000
2025-10-08	34,100.00	34,100.00	34,100.00	34,100.00	30,926.01	100
2025-10-07	35,000.00	35,000.00	35,000.00	35,000.00	31,742.24	2,700
2025-10-06	34,900.00	35,100.00	34,900.00	35,000.00	31,742.24	3,050
2025-10-03	34,500.00	34,900.00	34,200.00	34,900.00	31,651.55	2,400
2025-09-30	34,200.00	35,200.00	34,200.00	35,200.00	31,923.63	420
2025-09-29	34,900.00	35,200.00	34,900.00	35,200.00	31,923.63	2,900
2025-09-26	34,000.00	35,000.00	34,000.00	34,800.00	31,560.86	4,510
2025-09-25	34,000.00	34,800.00	34,000.00	34,800.00	31,560.86	200
2025-09-24	33,600.00	34,800.00	33,600.00	34,800.00	31,560.86	888
2025-09-23	34,800.00	34,800.00	34,800.00	34,800.00	31,560.86	1,500
2025-09-17	33,400.00	34,800.00	33,400.00	34,800.00	31,560.86	605
2025-09-16	34,800.00	34,900.00	34,800.00	34,900.00	31,651.55	3,400
2025-09-15	34,500.00	34,800.00	33,100.00	34,800.00	31,560.86	1,100
2025-09-12	33,500.00	34,000.00	33,500.00	34,000.00	30,835.32	13,117
2025-09-11	33,000.00	33,000.00	33,000.00	33,000.00	29,928.40	1,300
2025-09-10	33,000.00	33,000.00	33,000.00	33,000.00	29,928.40	1,001
2025-09-09	33,000.00	33,000.00	33,000.00	33,000.00	29,928.40	300
2025-09-05	33,500.00	34,000.00	33,500.00	33,500.00	30,381.86	3,600
2025-09-04	33,300.00	33,300.00	33,300.00	33,300.00	30,200.48	1,400
2025-09-03	32,900.00	33,300.00	32,600.00	33,300.00	30,200.48	1,844
2025-08-27	33,100.00	33,100.00	33,100.00	33,100.00	30,019.09	200
2025-08-22	33,100.00	33,100.00	33,100.00	33,100.00	30,019.09	1,300
2025-08-21	33,400.00	34,300.00	33,400.00	34,300.00	31,107.40	800
2025-08-20	33,100.00	33,100.00	33,100.00	33,100.00	30,019.09	729
2025-08-19	33,000.00	33,000.00	33,000.00	33,000.00	29,928.40	700
2025-08-15	33,000.00	33,000.00	33,000.00	33,000.00	29,928.40	200
2025-08-13	33,000.00	33,500.00	33,000.00	33,000.00	29,928.40	1,800
2025-08-12	33,000.00	33,100.00	33,000.00	33,100.00	30,019.09	700
2025-08-11	32,900.00	33,300.00	32,900.00	33,000.00	29,928.40	938
2025-08-08	33,000.00	33,000.00	33,000.00	33,000.00	29,928.40	720
2025-08-07	33,400.00	33,400.00	32,800.00	33,400.00	30,291.17	2,452
2025-08-06	33,000.00	33,100.00	32,500.00	33,100.00	30,019.09	1,401
2025-08-05	32,300.00	32,300.00	32,300.00	32,300.00	29,293.56	505
2025-08-04	32,500.00	33,600.00	32,500.00	33,600.00	30,472.55	2,700
2025-07-31	32,400.00	32,400.00	30,000.00	32,400.00	29,384.25	900
2025-07-30	32,600.00	32,600.00	32,600.00	32,600.00	29,565.63	409
2025-07-29	32,500.00	32,500.00	32,500.00	32,500.00	29,474.94	101
2025-07-28	33,000.00	33,300.00	32,500.00	33,300.00	30,200.48	628
2025-07-25	32,400.00	32,500.00	32,300.00	32,500.00	29,474.94	2,209
2025-07-24	32,400.00	32,500.00	32,400.00	32,500.00	29,474.94	448
2025-07-23	32,400.00	32,400.00	32,400.00	32,400.00	29,384.25	439
2025-07-22	32,600.00	32,600.00	32,400.00	32,400.00	29,384.25	1,412

← NewerPage 3 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.