Petroleum Mechanical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 30,278.95 | 200 |
| 2025-03-31 | 36,500.00 | 36,500.00 | 36,200.00 | 36,200.00 | 30,278.95 | 6,247 |
| 2025-03-28 | 36,800.00 | 36,800.00 | 36,400.00 | 36,400.00 | 30,446.24 | 700 |
| 2025-03-27 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 30,362.60 | 300 |
| 2025-03-26 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 30,278.95 | 200 |
| 2025-03-24 | 36,000.00 | 36,500.00 | 36,000.00 | 36,000.00 | 30,111.66 | 4,000 |
| 2025-03-21 | 36,500.00 | 36,500.00 | 35,500.00 | 35,500.00 | 29,693.45 | 414 |
| 2025-03-20 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 29,526.16 | 100 |
| 2025-03-19 | 36,700.00 | 36,900.00 | 35,400.00 | 35,400.00 | 29,609.80 | 9,426 |
| 2025-03-18 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 30,529.88 | 479 |
| 2025-03-17 | 36,000.00 | 36,500.00 | 36,000.00 | 36,400.00 | 30,446.24 | 1,812 |
| 2025-03-14 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 30,111.66 | 6,100 |
| 2025-03-12 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 30,028.02 | 510 |
| 2025-03-11 | 36,000.00 | 36,800.00 | 36,000.00 | 36,800.00 | 30,780.81 | 415 |
| 2025-03-07 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 30,111.66 | 100 |
| 2025-03-06 | 36,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 30,948.10 | 305 |
| 2025-03-05 | 36,500.00 | 36,500.00 | 34,800.00 | 34,900.00 | 29,191.59 | 2,390 |
| 2025-03-04 | 36,500.00 | 36,600.00 | 33,300.00 | 33,300.00 | 27,853.29 | 2,700 |
| 2025-02-28 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 30,362.60 | 501 |
| 2025-02-27 | 36,000.00 | 36,500.00 | 36,000.00 | 36,500.00 | 30,529.88 | 2,000 |
| 2025-02-26 | 36,400.00 | 36,400.00 | 35,900.00 | 35,900.00 | 30,028.02 | 300 |
| 2025-02-21 | 36,500.00 | 36,500.00 | 36,400.00 | 36,400.00 | 30,446.24 | 624 |
| 2025-02-20 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 29,358.87 | 100 |
| 2025-02-19 | 35,800.00 | 35,800.00 | 35,600.00 | 35,600.00 | 29,777.09 | 2,200 |
| 2025-02-18 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 29,777.09 | 2,308 |
| 2025-02-17 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 29,442.52 | 124 |
| 2025-02-14 | 35,000.00 | 35,100.00 | 34,900.00 | 35,000.00 | 29,275.23 | 1,009 |
| 2025-02-13 | 36,000.00 | 36,000.00 | 35,500.00 | 35,500.00 | 29,693.45 | 1,703 |
| 2025-02-12 | 35,300.00 | 35,500.00 | 35,300.00 | 35,500.00 | 29,693.45 | 2,313 |
| 2025-02-11 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 29,442.52 | 310 |
| 2025-02-10 | 36,500.00 | 37,000.00 | 35,100.00 | 35,100.00 | 29,358.87 | 1,600 |
| 2025-02-07 | 34,800.00 | 37,000.00 | 34,800.00 | 37,000.00 | 30,948.10 | 1,618 |
| 2025-02-06 | 34,000.00 | 34,800.00 | 34,000.00 | 34,000.00 | 28,438.79 | 3,510 |
| 2025-02-04 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 28,438.79 | 815 |
| 2025-02-03 | 33,400.00 | 33,900.00 | 33,400.00 | 33,900.00 | 28,355.15 | 4,002 |
| 2025-01-24 | 33,500.00 | 33,500.00 | 33,300.00 | 33,300.00 | 27,853.29 | 1,624 |
| 2025-01-22 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 27,769.65 | 220 |
| 2025-01-21 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 27,686.00 | 465 |
| 2025-01-17 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 29,693.45 | 172 |
| 2025-01-16 | 33,000.00 | 33,100.00 | 33,000.00 | 33,000.00 | 27,602.36 | 14,344 |
| 2025-01-15 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 27,602.36 | 140 |
| 2025-01-14 | 32,500.00 | 33,000.00 | 32,500.00 | 33,000.00 | 27,602.36 | 1,514 |
| 2025-01-10 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 26,765.92 | 1,502 |
| 2025-01-09 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 26,765.92 | 475 |
| 2025-01-08 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 26,765.92 | 1,623 |
| 2025-01-07 | 31,500.00 | 32,400.00 | 31,500.00 | 32,400.00 | 27,100.50 | 802 |
| 2024-12-31 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 26,682.28 | 262 |
| 2024-12-30 | 31,600.00 | 31,600.00 | 31,500.00 | 31,500.00 | 26,347.71 | 606 |
| 2024-12-27 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 26,514.99 | 100 |
| 2024-12-26 | 31,700.00 | 31,700.00 | 31,600.00 | 31,600.00 | 26,431.35 | 1,002 |
| 2024-12-23 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 26,431.35 | 143 |
| 2024-12-20 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 25,845.85 | 131 |
| 2024-12-19 | 35,500.00 | 35,500.00 | 32,000.00 | 34,100.00 | 28,522.44 | 600 |
| 2024-12-17 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 27,602.36 | 4,000 |
| 2024-12-13 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 27,853.29 | 108 |
| 2024-12-10 | 31,600.00 | 31,700.00 | 31,600.00 | 31,700.00 | 26,514.99 | 2,651 |
| 2024-12-09 | 31,600.00 | 31,600.00 | 31,500.00 | 31,500.00 | 26,347.71 | 2,606 |
| 2024-12-05 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 27,853.29 | 100 |
| 2024-12-04 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 26,431.35 | 1,009 |
| 2024-12-03 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 26,431.35 | 3,000 |
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.