Petroleum Mechanical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 29,656.32 | 216 |
| 2025-07-18 | 32,600.00 | 33,000.00 | 32,600.00 | 32,900.00 | 29,837.71 | 2,100 |
| 2025-07-16 | 33,100.00 | 33,100.00 | 33,000.00 | 33,000.00 | 29,928.40 | 1,100 |
| 2025-07-15 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 29,928.40 | 1,410 |
| 2025-07-14 | 33,100.00 | 33,100.00 | 33,000.00 | 33,000.00 | 29,928.40 | 900 |
| 2025-07-11 | 32,700.00 | 33,100.00 | 32,700.00 | 33,100.00 | 30,019.09 | 1,413 |
| 2025-07-09 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 29,474.94 | 1,102 |
| 2025-07-08 | 32,400.00 | 32,500.00 | 32,400.00 | 32,500.00 | 29,474.94 | 440 |
| 2025-07-07 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 29,384.25 | 110 |
| 2025-07-04 | 32,600.00 | 33,000.00 | 30,600.00 | 32,300.00 | 29,293.56 | 1,220 |
| 2025-07-03 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 30,381.86 | 200 |
| 2025-07-02 | 32,600.00 | 32,700.00 | 32,600.00 | 32,700.00 | 29,656.32 | 1,400 |
| 2025-07-01 | 33,500.00 | 33,500.00 | 32,600.00 | 32,600.00 | 29,565.63 | 560 |
| 2025-06-30 | 33,700.00 | 35,400.00 | 32,600.00 | 32,600.00 | 29,565.63 | 1,224 |
| 2025-06-27 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 29,565.63 | 100 |
| 2025-06-26 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 29,565.63 | 200 |
| 2025-06-25 | 32,700.00 | 32,700.00 | 32,600.00 | 32,600.00 | 29,565.63 | 400 |
| 2025-06-24 | 32,400.00 | 32,700.00 | 32,400.00 | 32,700.00 | 29,656.32 | 301 |
| 2025-06-23 | 32,800.00 | 32,800.00 | 32,700.00 | 32,700.00 | 29,656.32 | 560 |
| 2025-06-19 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 30,744.63 | 104 |
| 2025-06-18 | 33,000.00 | 35,700.00 | 32,700.00 | 32,700.00 | 29,656.32 | 500 |
| 2025-06-17 | 32,600.00 | 32,700.00 | 32,600.00 | 32,700.00 | 29,656.32 | 4,082 |
| 2025-06-16 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 29,565.63 | 1,602 |
| 2025-06-13 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 29,565.63 | 298 |
| 2025-06-12 | 32,800.00 | 33,000.00 | 32,600.00 | 32,600.00 | 29,565.63 | 2,601 |
| 2025-06-11 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 29,837.71 | 3,017 |
| 2025-06-10 | 33,000.00 | 33,000.00 | 32,800.00 | 32,800.00 | 29,747.02 | 1,502 |
| 2025-06-09 | 33,000.00 | 33,100.00 | 33,000.00 | 33,000.00 | 29,928.40 | 1,510 |
| 2025-06-06 | 33,000.00 | 33,000.00 | 32,800.00 | 33,000.00 | 29,928.40 | 1,722 |
| 2025-06-05 | 32,700.00 | 33,000.00 | 32,600.00 | 33,000.00 | 29,928.40 | 3,500 |
| 2025-06-04 | 32,700.00 | 32,700.00 | 32,600.00 | 32,700.00 | 29,656.32 | 6,351 |
| 2025-06-03 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 29,656.32 | 1,002 |
| 2025-06-02 | 32,800.00 | 32,800.00 | 32,500.00 | 32,700.00 | 29,656.32 | 3,743 |
| 2025-05-30 | 37,300.00 | 37,300.00 | 32,600.00 | 33,700.00 | 30,563.25 | 4,291 |
| 2025-05-29 | 38,600.00 | 38,700.00 | 38,400.00 | 38,600.00 | 32,286.40 | 10,914 |
| 2025-05-28 | 38,400.00 | 38,700.00 | 38,300.00 | 38,700.00 | 32,370.04 | 8,808 |
| 2025-05-27 | 38,500.00 | 38,700.00 | 38,400.00 | 38,400.00 | 32,119.11 | 12,761 |
| 2025-05-26 | 38,500.00 | 38,700.00 | 38,000.00 | 38,500.00 | 32,202.75 | 6,900 |
| 2025-05-23 | 37,600.00 | 38,400.00 | 37,600.00 | 38,400.00 | 32,119.11 | 8,853 |
| 2025-05-22 | 37,400.00 | 38,000.00 | 37,200.00 | 37,600.00 | 31,449.96 | 8,477 |
| 2025-05-21 | 38,000.00 | 38,000.00 | 37,200.00 | 37,400.00 | 31,282.67 | 4,260 |
| 2025-05-19 | 36,500.00 | 38,000.00 | 35,500.00 | 38,000.00 | 31,784.54 | 3,500 |
| 2025-05-15 | 36,300.00 | 36,300.00 | 36,000.00 | 36,100.00 | 30,195.31 | 3,200 |
| 2025-05-14 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 30,111.66 | 500 |
| 2025-05-13 | 36,000.00 | 36,000.00 | 34,800.00 | 36,000.00 | 30,111.66 | 800 |
| 2025-05-12 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 30,111.66 | 501 |
| 2025-05-09 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 30,111.66 | 1,201 |
| 2025-05-07 | 37,000.00 | 37,000.00 | 36,000.00 | 36,000.00 | 30,111.66 | 500 |
| 2025-05-06 | 35,000.00 | 39,100.00 | 35,000.00 | 37,700.00 | 31,533.60 | 700 |
| 2025-04-29 | 32,400.00 | 36,400.00 | 32,400.00 | 36,400.00 | 30,446.24 | 1,100 |
| 2025-04-28 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 28,020.58 | 800 |
| 2025-04-24 | 36,000.00 | 36,800.00 | 36,000.00 | 36,800.00 | 30,780.81 | 1,200 |
| 2025-04-23 | 35,100.00 | 36,000.00 | 35,100.00 | 36,000.00 | 30,111.66 | 203 |
| 2025-04-21 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 28,940.66 | 182 |
| 2025-04-18 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 28,940.66 | 106 |
| 2025-04-14 | 31,500.00 | 34,600.00 | 31,500.00 | 34,600.00 | 28,940.66 | 287 |
| 2025-04-09 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 28,857.01 | 410 |
| 2025-04-08 | 35,000.00 | 35,000.00 | 32,000.00 | 32,000.00 | 26,765.92 | 3,104 |
| 2025-04-04 | 34,500.00 | 35,000.00 | 34,500.00 | 35,000.00 | 29,275.23 | 2,400 |
| 2025-04-03 | 35,000.00 | 35,000.00 | 34,400.00 | 34,600.00 | 28,940.66 | 2,344 |
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.