Petroleum Mechanical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-25 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 21,525.07 | 100 |
| 2023-12-21 | 27,500.00 | 27,800.00 | 27,000.00 | 27,800.00 | 21,371.32 | 600 |
| 2023-12-20 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 22,293.82 | 100 |
| 2023-12-18 | 26,400.00 | 26,800.00 | 26,400.00 | 26,800.00 | 20,602.57 | 350 |
| 2023-12-11 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 22,447.58 | 700 |
| 2023-12-08 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 22,447.58 | 200 |
| 2023-12-07 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 21,678.82 | 200 |
| 2023-12-06 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 20,448.82 | 100 |
| 2023-12-05 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 22,293.82 | 100 |
| 2023-12-04 | 29,900.00 | 29,900.00 | 28,000.00 | 29,000.00 | 22,293.82 | 400 |
| 2023-12-01 | 30,500.00 | 30,500.00 | 29,900.00 | 29,900.00 | 22,985.70 | 592 |
| 2023-11-28 | 28,000.00 | 33,200.00 | 28,000.00 | 33,200.00 | 25,522.59 | 353 |
| 2023-11-23 | 26,000.00 | 30,500.00 | 26,000.00 | 30,500.00 | 23,446.95 | 400 |
| 2023-11-22 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 21,525.07 | 200 |
| 2023-11-21 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 21,525.07 | 318 |
| 2023-11-20 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 21,448.20 | 410 |
| 2023-11-10 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 23,831.33 | 100 |
| 2023-11-09 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 23,062.58 | 112 |
| 2023-11-07 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 22,216.95 | 107 |
| 2023-11-06 | 27,500.00 | 27,500.00 | 27,200.00 | 27,200.00 | 20,910.07 | 700 |
| 2023-11-03 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 23,062.58 | 100 |
| 2023-11-02 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 21,140.70 | 150 |
| 2023-11-01 | 29,000.00 | 29,000.00 | 25,000.00 | 25,000.00 | 19,218.81 | 200 |
| 2023-10-31 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 21,140.70 | 600 |
| 2023-10-30 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 22,293.82 | 2,927 |
| 2023-10-27 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 24,753.83 | 100 |
| 2023-10-26 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 27,444.47 | 205 |
| 2023-10-25 | 29,300.00 | 32,800.00 | 29,300.00 | 32,800.00 | 25,215.08 | 210 |
| 2023-10-24 | 31,900.00 | 32,500.00 | 29,300.00 | 32,500.00 | 24,984.46 | 300 |
| 2023-10-23 | 29,400.00 | 31,900.00 | 27,500.00 | 31,900.00 | 24,523.21 | 900 |
| 2023-10-20 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 22,601.33 | 1,300 |
| 2023-10-19 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 20,679.44 | 1,780 |
| 2023-10-18 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 20,141.32 | 1,001 |
| 2023-10-16 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 20,141.32 | 1,000 |
| 2023-10-11 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 20,141.32 | 350 |
| 2023-10-10 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 18,373.19 | 100 |
| 2023-10-09 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 20,218.19 | 2,001 |
| 2023-10-05 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 20,141.32 | 1,000 |
| 2023-10-04 | 26,000.00 | 26,100.00 | 26,000.00 | 26,100.00 | 20,064.44 | 500 |
| 2023-10-03 | 26,000.00 | 26,100.00 | 26,000.00 | 26,100.00 | 20,064.44 | 2,000 |
| 2023-10-02 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 19,987.57 | 300 |
| 2023-09-29 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 19,987.57 | 600 |
| 2023-09-27 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 19,987.57 | 1,000 |
| 2023-09-25 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 19,833.82 | 2,401 |
| 2023-09-22 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 19,603.19 | 500 |
| 2023-09-21 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 20,295.07 | 500 |
| 2023-09-14 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 20,371.94 | 850 |
| 2023-09-13 | 26,500.00 | 26,500.00 | 25,500.00 | 25,500.00 | 19,603.19 | 1,200 |
| 2023-09-12 | 25,500.00 | 26,000.00 | 25,500.00 | 25,500.00 | 19,603.19 | 1,400 |
| 2023-09-11 | 25,500.00 | 26,000.00 | 25,500.00 | 26,000.00 | 19,987.57 | 3,110 |
| 2023-09-08 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 19,603.19 | 650 |
| 2023-09-07 | 24,000.00 | 25,600.00 | 24,000.00 | 24,100.00 | 18,526.94 | 3,232 |
| 2023-09-05 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 18,450.06 | 500 |
| 2023-08-30 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 19,833.82 | 400 |
| 2023-08-29 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 19,833.82 | 220 |
| 2023-08-28 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 19,603.19 | 1,400 |
| 2023-08-24 | 22,100.00 | 25,700.00 | 22,100.00 | 25,700.00 | 19,756.94 | 1,700 |
| 2023-08-22 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 18,680.69 | 100 |
| 2023-08-18 | 25,600.00 | 25,800.00 | 24,200.00 | 24,200.00 | 18,603.81 | 1,100 |
| 2023-08-17 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 19,680.07 | 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.