Petroleum Mechanical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 321 |
| 2026-10-12 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 120 |
| 2026-10-09 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 130 |
| 2026-10-07 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 100 |
| 2026-10-05 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 316 |
| 2026-10-02 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 300 |
| 2026-09-30 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 105 |
| 2026-09-29 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 224 |
| 2026-09-28 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 700 |
| 2026-09-25 | 34,500.00 | 34,500.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1,255 |
| 2026-09-24 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 501 |
| 2026-09-23 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 163 |
| 2026-09-21 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 100 |
| 2026-09-18 | 34,000.00 | 34,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | 1,002 |
| 2026-09-16 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 261 |
| 2026-09-15 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 6,909 |
| 2026-08-25 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 201 |
| 2026-08-24 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 201 |
| 2026-08-14 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 200 |
| 2026-07-30 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 103 |
| 2026-07-28 | 36,400.00 | 36,500.00 | 33,600.00 | 33,600.00 | 33,600.00 | 10,106 |
| 2026-07-22 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 501 |
| 2026-07-20 | 34,500.00 | 36,000.00 | 34,500.00 | 36,000.00 | 36,000.00 | 2,800 |
| 2026-07-16 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 603 |
| 2026-07-15 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 101 |
| 2026-07-13 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 100 |
| 2026-07-07 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 100 |
| 2026-07-06 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 501 |
| 2026-07-01 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 516 |
| 2026-06-26 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 503 |
| 2026-06-23 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 802 |
| 2026-06-22 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 100 |
| 2026-06-19 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 3,300 |
| 2026-06-18 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 100 |
| 2026-06-17 | 35,000.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,601 |
| 2026-06-11 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,002 |
| 2026-06-09 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 100 |
| 2026-06-03 | 34,500.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | 625 |
| 2026-06-02 | 34,500.00 | 36,500.00 | 34,500.00 | 36,500.00 | 36,500.00 | 1,727 |
| 2026-06-01 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 305 |
| 2026-05-29 | 34,500.00 | 35,500.00 | 34,500.00 | 35,500.00 | 35,500.00 | 1,831 |
| 2026-05-27 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 564 |
| 2026-05-26 | 35,200.00 | 35,200.00 | 34,600.00 | 34,600.00 | 34,600.00 | 2,621 |
| 2026-05-25 | 35,000.00 | 35,500.00 | 35,000.00 | 35,500.00 | 35,500.00 | 718 |
| 2026-05-22 | 34,900.00 | 34,900.00 | 34,500.00 | 34,800.00 | 34,800.00 | 3,400 |
| 2026-05-21 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 205 |
| 2026-05-20 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 740 |
| 2026-05-18 | 35,500.00 | 36,600.00 | 35,500.00 | 36,600.00 | 36,600.00 | 1,873 |
| 2026-05-15 | 35,300.00 | 35,600.00 | 35,300.00 | 35,600.00 | 35,600.00 | 2,129 |
| 2026-05-13 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 845 |
| 2026-05-11 | 36,500.00 | 36,500.00 | 35,200.00 | 35,200.00 | 35,200.00 | 4,636 |
| 2026-05-07 | 35,300.00 | 36,500.00 | 35,300.00 | 36,500.00 | 36,500.00 | 13,114 |
| 2026-05-06 | 35,700.00 | 35,700.00 | 35,300.00 | 35,300.00 | 35,300.00 | 301 |
| 2026-05-05 | 34,900.00 | 35,000.00 | 34,900.00 | 35,000.00 | 35,000.00 | 816 |
| 2026-05-04 | 34,300.00 | 36,000.00 | 34,300.00 | 36,000.00 | 36,000.00 | 1,857 |
| 2026-04-29 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 205 |
| 2026-04-28 | 33,700.00 | 33,700.00 | 33,600.00 | 33,700.00 | 33,700.00 | 2,610 |
| 2026-04-24 | 33,200.00 | 33,600.00 | 33,200.00 | 33,600.00 | 33,600.00 | 665 |
| 2026-04-23 | 35,000.00 | 41,500.00 | 35,000.00 | 36,300.00 | 36,300.00 | 4,601 |
| 2026-04-22 | 42,900.00 | 43,000.00 | 41,900.00 | 41,900.00 | 38,000.00 | 4,529 |
Page 1 of 14 · 811 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.