Petroleum Mechanical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 26,347.71 | 400 |
| 2024-07-30 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 25,929.49 | 100 |
| 2024-07-29 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 25,678.56 | 503 |
| 2024-07-26 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 25,678.56 | 1,200 |
| 2024-07-24 | 30,700.00 | 30,700.00 | 30,500.00 | 30,700.00 | 25,678.56 | 1,770 |
| 2024-07-23 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 25,176.70 | 1,170 |
| 2024-07-22 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 25,176.70 | 2,282 |
| 2024-07-18 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 25,176.70 | 344 |
| 2024-07-17 | 30,700.00 | 30,700.00 | 30,100.00 | 30,100.00 | 25,176.70 | 2,737 |
| 2024-07-16 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 25,678.56 | 313 |
| 2024-07-15 | 30,000.00 | 30,700.00 | 30,000.00 | 30,700.00 | 25,678.56 | 1,500 |
| 2024-07-12 | 30,600.00 | 30,600.00 | 30,000.00 | 30,000.00 | 25,093.05 | 853 |
| 2024-07-11 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 25,594.92 | 805 |
| 2024-07-10 | 30,400.00 | 30,500.00 | 30,400.00 | 30,400.00 | 25,427.63 | 1,100 |
| 2024-07-09 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 25,427.63 | 515 |
| 2024-07-08 | 30,100.00 | 30,200.00 | 30,100.00 | 30,200.00 | 25,260.34 | 800 |
| 2024-07-05 | 30,000.00 | 30,000.00 | 28,000.00 | 29,900.00 | 25,009.41 | 302 |
| 2024-07-03 | 30,100.00 | 30,100.00 | 30,000.00 | 30,000.00 | 25,093.05 | 600 |
| 2024-07-02 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 25,176.70 | 1,030 |
| 2024-07-01 | 30,000.00 | 30,100.00 | 30,000.00 | 30,000.00 | 25,093.05 | 1,500 |
| 2024-06-28 | 30,200.00 | 30,200.00 | 30,100.00 | 30,200.00 | 25,260.34 | 2,623 |
| 2024-06-27 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 25,260.34 | 400 |
| 2024-06-26 | 30,100.00 | 30,500.00 | 30,100.00 | 30,200.00 | 25,260.34 | 1,210 |
| 2024-06-25 | 30,100.00 | 30,200.00 | 30,000.00 | 30,100.00 | 25,176.70 | 1,300 |
| 2024-06-24 | 30,600.00 | 30,600.00 | 30,100.00 | 30,100.00 | 25,176.70 | 4,970 |
| 2024-06-21 | 31,100.00 | 31,100.00 | 30,800.00 | 30,800.00 | 25,762.20 | 4,500 |
| 2024-06-20 | 31,100.00 | 31,900.00 | 31,000.00 | 31,000.00 | 25,929.49 | 743 |
| 2024-06-19 | 30,500.00 | 33,600.00 | 30,500.00 | 32,000.00 | 26,765.92 | 3,870 |
| 2024-06-18 | 31,800.00 | 31,800.00 | 30,800.00 | 31,100.00 | 26,013.13 | 10,650 |
| 2024-06-17 | 32,500.00 | 32,500.00 | 31,800.00 | 31,800.00 | 26,598.64 | 5,417 |
| 2024-06-14 | 32,200.00 | 32,500.00 | 31,900.00 | 32,500.00 | 27,184.14 | 6,538 |
| 2024-06-13 | 33,000.00 | 33,000.00 | 32,100.00 | 32,200.00 | 26,933.21 | 4,902 |
| 2024-06-12 | 33,000.00 | 33,500.00 | 32,000.00 | 32,600.00 | 27,267.79 | 13,796 |
| 2024-06-11 | 35,500.00 | 35,500.00 | 32,900.00 | 33,000.00 | 27,602.36 | 9,262 |
| 2024-06-10 | 35,000.00 | 36,000.00 | 35,000.00 | 35,500.00 | 29,693.45 | 3,624 |
| 2024-06-07 | 40,000.00 | 40,000.00 | 34,500.00 | 37,200.00 | 31,115.39 | 16,449 |
| 2024-06-06 | 42,500.00 | 42,500.00 | 40,000.00 | 41,400.00 | 31,826.36 | 19,941 |
| 2024-06-05 | 39,100.00 | 42,700.00 | 39,100.00 | 41,400.00 | 31,826.36 | 21,100 |
| 2024-06-04 | 39,000.00 | 39,200.00 | 38,500.00 | 39,100.00 | 30,058.23 | 33,024 |
| 2024-06-03 | 37,400.00 | 39,000.00 | 37,400.00 | 38,900.00 | 29,904.48 | 23,014 |
| 2024-05-31 | 38,000.00 | 38,000.00 | 37,000.00 | 37,400.00 | 28,751.35 | 26,901 |
| 2024-05-30 | 35,600.00 | 37,600.00 | 35,600.00 | 37,500.00 | 28,828.22 | 9,626 |
| 2024-05-29 | 33,600.00 | 35,700.00 | 33,600.00 | 35,600.00 | 27,367.59 | 46,100 |
| 2024-05-28 | 33,400.00 | 33,500.00 | 33,400.00 | 33,500.00 | 25,753.21 | 3,220 |
| 2024-05-27 | 33,000.00 | 33,300.00 | 33,000.00 | 33,300.00 | 25,599.46 | 3,700 |
| 2024-05-23 | 32,500.00 | 33,000.00 | 32,500.00 | 33,000.00 | 25,368.84 | 3,800 |
| 2024-05-21 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 24,984.46 | 1,151 |
| 2024-05-20 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 25,061.33 | 1,007 |
| 2024-05-17 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 24,984.46 | 1,000 |
| 2024-05-16 | 32,300.00 | 32,600.00 | 32,300.00 | 32,500.00 | 24,984.46 | 1,100 |
| 2024-05-15 | 31,700.00 | 32,000.00 | 31,700.00 | 32,000.00 | 24,600.08 | 800 |
| 2024-05-13 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 24,600.08 | 1,301 |
| 2024-05-10 | 31,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 24,600.08 | 216 |
| 2024-05-09 | 32,000.00 | 32,100.00 | 32,000.00 | 32,100.00 | 24,676.96 | 5,004 |
| 2024-05-08 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 23,985.08 | 300 |
| 2024-05-07 | 31,200.00 | 31,700.00 | 31,000.00 | 31,200.00 | 23,985.08 | 3,001 |
| 2024-05-06 | 31,000.00 | 31,000.00 | 30,800.00 | 30,900.00 | 23,754.45 | 2,500 |
| 2024-05-03 | 32,400.00 | 32,400.00 | 30,700.00 | 30,700.00 | 23,600.70 | 4,711 |
| 2024-05-02 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 24,907.58 | 800 |
| 2024-04-24 | 30,700.00 | 30,700.00 | 30,600.00 | 30,600.00 | 23,523.83 | 500 |
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.