Petroleum Mechanical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 30,100.00 | 30,700.00 | 30,100.00 | 30,700.00 | 23,600.70 | 1,110 |
| 2024-04-17 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 23,216.33 | 46,100 |
| 2024-04-16 | 30,000.00 | 31,400.00 | 30,000.00 | 30,200.00 | 23,216.33 | 3,600 |
| 2024-04-15 | 31,900.00 | 31,900.00 | 30,500.00 | 30,500.00 | 23,446.95 | 2,700 |
| 2024-04-12 | 31,000.00 | 31,000.00 | 30,900.00 | 30,900.00 | 23,754.45 | 1,000 |
| 2024-04-11 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 23,831.33 | 5,000 |
| 2024-04-10 | 32,500.00 | 32,500.00 | 31,000.00 | 31,000.00 | 23,831.33 | 36,105 |
| 2024-04-09 | 31,000.00 | 32,500.00 | 31,000.00 | 32,500.00 | 24,984.46 | 300 |
| 2024-04-04 | 32,000.00 | 32,900.00 | 32,000.00 | 32,900.00 | 25,291.96 | 1,010 |
| 2024-04-03 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 24,600.08 | 1,139 |
| 2024-04-02 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 23,831.33 | 1,900 |
| 2024-04-01 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 23,831.33 | 100 |
| 2024-03-28 | 31,100.00 | 31,100.00 | 31,000.00 | 31,000.00 | 23,831.33 | 2,710 |
| 2024-03-27 | 31,300.00 | 31,600.00 | 31,300.00 | 31,600.00 | 24,292.58 | 2,405 |
| 2024-03-25 | 31,500.00 | 31,500.00 | 30,100.00 | 30,100.00 | 23,139.45 | 300 |
| 2024-03-22 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 23,062.58 | 100 |
| 2024-03-20 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 22,831.95 | 100 |
| 2024-03-19 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 22,678.20 | 100 |
| 2024-03-18 | 29,400.00 | 29,500.00 | 29,400.00 | 29,500.00 | 22,678.20 | 3,100 |
| 2024-03-15 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 22,601.33 | 204 |
| 2024-03-14 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 22,524.45 | 2,140 |
| 2024-03-13 | 29,800.00 | 29,900.00 | 29,200.00 | 29,200.00 | 22,447.58 | 3,600 |
| 2024-03-12 | 29,100.00 | 29,200.00 | 29,000.00 | 29,000.00 | 22,293.82 | 4,600 |
| 2024-03-11 | 29,000.00 | 29,200.00 | 28,700.00 | 28,800.00 | 22,140.07 | 8,100 |
| 2024-03-08 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 22,063.20 | 300 |
| 2024-03-06 | 28,100.00 | 28,300.00 | 28,000.00 | 28,300.00 | 21,755.70 | 4,000 |
| 2024-03-05 | 28,900.00 | 29,000.00 | 28,600.00 | 28,600.00 | 21,986.32 | 13,500 |
| 2024-03-04 | 28,900.00 | 29,900.00 | 28,700.00 | 28,700.00 | 22,063.20 | 3,500 |
| 2024-03-01 | 27,200.00 | 28,100.00 | 27,000.00 | 28,000.00 | 21,525.07 | 10,700 |
| 2024-02-28 | 28,000.00 | 28,000.00 | 27,300.00 | 27,300.00 | 20,986.95 | 1,100 |
| 2024-02-27 | 27,100.00 | 27,100.00 | 27,000.00 | 27,000.00 | 20,756.32 | 1,000 |
| 2024-02-23 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 20,910.07 | 200 |
| 2024-02-22 | 28,000.00 | 28,000.00 | 27,900.00 | 27,900.00 | 21,448.20 | 1,110 |
| 2024-02-21 | 26,400.00 | 27,500.00 | 26,400.00 | 27,500.00 | 21,140.70 | 4,700 |
| 2024-02-20 | 27,100.00 | 27,500.00 | 27,100.00 | 27,500.00 | 21,140.70 | 15,000 |
| 2024-02-19 | 27,000.00 | 27,900.00 | 27,000.00 | 27,500.00 | 21,140.70 | 8,270 |
| 2024-02-16 | 27,300.00 | 27,300.00 | 27,200.00 | 27,300.00 | 20,986.95 | 3,100 |
| 2024-02-15 | 27,400.00 | 27,400.00 | 27,300.00 | 27,300.00 | 20,986.95 | 5,300 |
| 2024-02-07 | 27,900.00 | 27,900.00 | 27,300.00 | 27,300.00 | 20,986.95 | 500 |
| 2024-02-06 | 26,800.00 | 29,000.00 | 26,700.00 | 28,000.00 | 21,525.07 | 2,700 |
| 2024-02-05 | 26,700.00 | 27,000.00 | 26,600.00 | 26,700.00 | 20,525.69 | 33,500 |
| 2024-02-02 | 26,600.00 | 27,600.00 | 26,600.00 | 26,600.00 | 20,448.82 | 35,100 |
| 2024-02-01 | 26,600.00 | 27,900.00 | 26,600.00 | 26,600.00 | 20,448.82 | 67,800 |
| 2024-01-31 | 26,500.00 | 26,600.00 | 26,500.00 | 26,600.00 | 20,448.82 | 7,100 |
| 2024-01-30 | 26,700.00 | 26,700.00 | 26,600.00 | 26,600.00 | 20,448.82 | 15,900 |
| 2024-01-29 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 20,448.82 | 17,600 |
| 2024-01-26 | 26,700.00 | 26,700.00 | 26,600.00 | 26,600.00 | 20,448.82 | 20,500 |
| 2024-01-25 | 27,500.00 | 27,500.00 | 26,600.00 | 26,600.00 | 20,448.82 | 15,702 |
| 2024-01-24 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 20,371.94 | 10,700 |
| 2024-01-23 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 20,371.94 | 10,001 |
| 2024-01-22 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 20,371.94 | 7,000 |
| 2024-01-19 | 27,500.00 | 27,500.00 | 25,000.00 | 26,500.00 | 20,371.94 | 1,300 |
| 2024-01-17 | 26,200.00 | 26,200.00 | 26,000.00 | 26,200.00 | 20,141.32 | 9,501 |
| 2024-01-16 | 27,800.00 | 29,000.00 | 26,100.00 | 26,100.00 | 20,064.44 | 600 |
| 2024-01-15 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 20,371.94 | 100 |
| 2024-01-11 | 25,800.00 | 26,100.00 | 25,800.00 | 26,100.00 | 20,064.44 | 300 |
| 2024-01-08 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 21,909.45 | 1,800 |
| 2024-01-04 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 21,678.82 | 900 |
| 2023-12-29 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 21,678.82 | 100 |
| 2023-12-26 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 21,525.07 | 100 |
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.