Petroleum Mechanical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	31,400.00	31,500.00	31,400.00	31,500.00	26,347.71	2,949
2024-11-29	31,500.00	31,500.00	31,500.00	31,500.00	26,347.71	350
2024-11-27	31,500.00	31,500.00	31,500.00	31,500.00	26,347.71	292
2024-11-26	31,500.00	31,500.00	31,500.00	31,500.00	26,347.71	2,380
2024-11-25	33,000.00	33,000.00	33,000.00	33,000.00	27,602.36	142
2024-11-22	30,100.00	30,100.00	30,100.00	30,100.00	25,176.70	100
2024-11-20	30,300.00	33,400.00	30,300.00	33,400.00	27,936.93	781
2024-11-18	33,500.00	33,500.00	33,500.00	33,500.00	28,020.58	181
2024-11-15	31,000.00	31,200.00	31,000.00	31,200.00	26,096.78	2,501
2024-11-14	31,200.00	31,200.00	31,200.00	31,200.00	26,096.78	3,020
2024-11-13	31,200.00	31,200.00	31,200.00	31,200.00	26,096.78	600
2024-11-11	31,300.00	31,300.00	31,200.00	31,200.00	26,096.78	300
2024-11-08	28,500.00	28,500.00	28,500.00	28,500.00	23,838.40	330
2024-11-05	31,500.00	31,500.00	31,500.00	31,500.00	26,347.71	500
2024-11-01	31,500.00	31,500.00	31,500.00	31,500.00	26,347.71	405
2024-10-31	32,200.00	32,200.00	32,200.00	32,200.00	26,933.21	2,500
2024-10-30	32,000.00	32,300.00	32,000.00	32,300.00	27,016.85	2,800
2024-10-25	31,800.00	32,000.00	31,600.00	32,000.00	26,765.92	480
2024-10-23	32,000.00	32,500.00	32,000.00	32,000.00	26,765.92	1,030
2024-10-22	32,100.00	32,100.00	32,000.00	32,000.00	26,765.92	910
2024-10-11	32,100.00	34,300.00	32,100.00	34,300.00	28,689.73	1,400
2024-10-10	32,100.00	32,100.00	32,100.00	32,100.00	26,849.57	400
2024-10-09	32,100.00	32,100.00	32,100.00	32,100.00	26,849.57	800
2024-10-08	32,100.00	32,100.00	32,100.00	32,100.00	26,849.57	400
2024-10-07	32,100.00	32,100.00	32,100.00	32,100.00	26,849.57	1,000
2024-10-04	32,200.00	32,200.00	32,100.00	32,100.00	26,849.57	2,107
2024-10-03	32,000.00	32,500.00	32,000.00	32,500.00	27,184.14	600
2024-10-02	32,500.00	32,500.00	32,500.00	32,500.00	27,184.14	400
2024-10-01	32,500.00	32,500.00	32,500.00	32,500.00	27,184.14	206
2024-09-30	31,900.00	32,500.00	31,300.00	32,500.00	27,184.14	2,480
2024-09-27	31,800.00	31,800.00	31,800.00	31,800.00	26,598.64	401
2024-09-26	32,500.00	32,800.00	32,500.00	32,800.00	27,435.07	1,000
2024-09-25	32,500.00	32,600.00	32,500.00	32,500.00	27,184.14	2,000
2024-09-24	32,500.00	32,500.00	32,500.00	32,500.00	27,184.14	901
2024-09-23	33,000.00	33,000.00	33,000.00	33,000.00	27,602.36	104
2024-09-20	33,000.00	33,000.00	32,100.00	33,000.00	27,602.36	1,810
2024-09-19	33,000.00	33,000.00	33,000.00	33,000.00	27,602.36	203
2024-09-18	33,000.00	33,000.00	33,000.00	33,000.00	27,602.36	555
2024-09-16	33,000.00	33,000.00	33,000.00	33,000.00	27,602.36	820
2024-09-13	32,000.00	33,000.00	32,000.00	33,000.00	27,602.36	200
2024-09-12	32,000.00	32,000.00	32,000.00	32,000.00	26,765.92	411
2024-09-11	33,500.00	33,500.00	33,500.00	33,500.00	28,020.58	100
2024-09-06	32,000.00	32,000.00	32,000.00	32,000.00	26,765.92	646
2024-09-04	33,900.00	33,900.00	33,900.00	33,900.00	28,355.15	100
2024-08-30	32,100.00	33,000.00	32,100.00	33,000.00	27,602.36	2,500
2024-08-29	33,000.00	33,000.00	31,600.00	32,000.00	26,765.92	302
2024-08-28	33,000.00	33,000.00	33,000.00	33,000.00	27,602.36	305
2024-08-23	36,100.00	36,100.00	36,100.00	36,100.00	30,195.31	228
2024-08-22	32,700.00	33,400.00	32,700.00	33,400.00	27,936.93	710
2024-08-21	32,000.00	34,000.00	32,000.00	33,400.00	27,936.93	3,915
2024-08-19	32,000.00	32,000.00	31,500.00	32,000.00	26,765.92	804
2024-08-16	31,500.00	32,100.00	31,500.00	32,100.00	26,849.57	1,800
2024-08-15	31,100.00	31,100.00	31,100.00	31,100.00	26,013.13	380
2024-08-14	31,200.00	32,000.00	31,100.00	31,100.00	26,013.13	2,500
2024-08-13	31,100.00	31,100.00	31,100.00	31,100.00	26,013.13	200
2024-08-09	30,400.00	31,100.00	30,300.00	31,100.00	26,013.13	2,010
2024-08-07	30,200.00	30,200.00	30,200.00	30,200.00	25,260.34	101
2024-08-05	31,000.00	31,100.00	31,000.00	31,000.00	25,929.49	706
2024-08-02	30,200.00	31,100.00	30,200.00	31,100.00	26,013.13	5,000
2024-08-01	30,300.00	30,300.00	30,100.00	30,100.00	25,176.70	807

← NewerPage 6 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.