PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	12,800.00	12,800.00	12,600.00	12,700.00	9,095.49	3,904
2024-08-14	12,700.00	12,800.00	12,000.00	12,800.00	9,167.11	53,959
2024-08-13	12,900.00	12,900.00	12,500.00	12,500.00	8,952.26	24,744
2024-08-12	12,700.00	12,900.00	12,700.00	12,700.00	9,095.49	31,216
2024-08-09	12,700.00	12,700.00	12,600.00	12,600.00	9,023.88	36,432
2024-08-08	12,700.00	12,700.00	12,600.00	12,600.00	9,023.88	20,411
2024-08-07	12,700.00	12,800.00	12,500.00	12,700.00	9,095.49	31,980
2024-08-06	12,600.00	12,700.00	12,500.00	12,700.00	9,095.49	43,582
2024-08-05	12,600.00	12,900.00	12,500.00	12,600.00	9,023.88	67,188
2024-08-02	12,800.00	13,000.00	12,600.00	13,000.00	9,310.35	183,300
2024-08-01	13,200.00	13,200.00	12,800.00	13,100.00	9,381.97	60,714
2024-07-31	13,200.00	13,200.00	13,100.00	13,200.00	9,453.58	24,588
2024-07-30	13,000.00	13,200.00	13,000.00	13,200.00	9,453.58	28,275
2024-07-29	13,100.00	13,200.00	13,100.00	13,100.00	9,381.97	13,936
2024-07-26	13,100.00	13,100.00	13,000.00	13,000.00	9,310.35	37,873
2024-07-25	13,000.00	13,100.00	12,900.00	13,100.00	9,381.97	46,800
2024-07-24	12,900.00	13,100.00	12,900.00	13,000.00	9,310.35	262,064
2024-07-23	13,200.00	13,200.00	12,800.00	13,000.00	9,310.35	114,933
2024-07-22	13,300.00	13,300.00	13,000.00	13,200.00	9,453.58	84,838
2024-07-19	13,300.00	13,600.00	13,100.00	13,300.00	9,525.20	96,594
2024-07-18	13,400.00	13,500.00	13,000.00	13,300.00	9,525.20	133,132
2024-07-17	13,600.00	13,800.00	13,200.00	13,200.00	9,453.58	101,734
2024-07-16	13,900.00	13,900.00	13,600.00	13,600.00	9,740.06	163,180
2024-07-15	13,500.00	13,900.00	13,300.00	13,800.00	9,883.29	256,010
2024-07-12	13,400.00	13,700.00	13,300.00	13,500.00	9,668.44	42,511
2024-07-11	13,600.00	13,600.00	13,300.00	13,500.00	9,668.44	56,322
2024-07-10	13,600.00	13,700.00	13,500.00	13,600.00	9,740.06	63,574
2024-07-09	13,200.00	13,900.00	13,100.00	13,600.00	9,740.06	375,045
2024-07-08	13,200.00	13,400.00	13,100.00	13,200.00	9,453.58	119,881
2024-07-05	13,300.00	13,300.00	13,100.00	13,200.00	9,453.58	37,929
2024-07-04	13,500.00	13,600.00	13,200.00	13,200.00	9,453.58	103,934
2024-07-03	13,300.00	13,600.00	13,300.00	13,500.00	9,668.44	40,495
2024-07-02	13,200.00	13,300.00	13,200.00	13,300.00	9,525.20	35,764
2024-07-01	12,900.00	13,000.00	12,900.00	13,000.00	9,310.35	22,762
2024-06-28	12,900.00	13,100.00	12,900.00	12,900.00	9,238.73	74,751
2024-06-27	13,100.00	13,100.00	12,900.00	12,900.00	9,238.73	36,920
2024-06-26	13,000.00	13,100.00	12,900.00	13,000.00	9,310.35	65,780
2024-06-25	13,000.00	13,100.00	12,900.00	12,900.00	9,238.73	69,060
2024-06-24	13,300.00	13,300.00	12,900.00	13,000.00	9,310.35	185,147
2024-06-21	13,500.00	13,500.00	13,200.00	13,400.00	9,596.82	50,830
2024-06-20	13,400.00	13,500.00	13,200.00	13,500.00	9,668.44	66,579
2024-06-19	13,500.00	13,500.00	13,200.00	13,400.00	9,596.82	33,812
2024-06-18	13,300.00	13,600.00	13,300.00	13,400.00	9,596.82	34,606
2024-06-17	13,300.00	13,400.00	13,100.00	13,200.00	9,453.58	53,448
2024-06-14	13,600.00	13,600.00	13,300.00	13,300.00	9,525.20	123,713
2024-06-13	13,500.00	13,800.00	13,500.00	13,600.00	9,740.06	64,770
2024-06-12	13,500.00	13,700.00	13,400.00	13,600.00	9,740.06	53,716
2024-06-11	13,500.00	13,900.00	13,200.00	13,500.00	9,668.44	129,236
2024-06-10	13,500.00	13,800.00	13,400.00	13,600.00	9,740.06	70,265
2024-06-07	13,300.00	13,700.00	13,200.00	13,500.00	9,668.44	100,491
2024-06-06	13,800.00	13,900.00	13,400.00	13,400.00	9,596.82	94,432
2024-06-05	14,000.00	14,000.00	13,500.00	13,700.00	9,811.67	60,685
2024-06-04	13,800.00	14,000.00	13,800.00	13,800.00	9,883.29	76,929
2024-06-03	13,900.00	14,000.00	13,700.00	13,900.00	9,954.91	91,981
2024-05-31	14,000.00	14,300.00	13,900.00	14,000.00	10,026.53	45,090
2024-05-30	14,000.00	14,200.00	13,700.00	14,000.00	10,026.53	160,498
2024-05-29	14,100.00	14,700.00	13,900.00	14,300.00	10,241.38	225,449
2024-05-28	14,000.00	14,900.00	13,900.00	13,900.00	9,954.91	379,019
2024-05-27	13,800.00	14,300.00	13,700.00	14,000.00	10,026.53	354,973
2024-05-24	13,400.00	14,000.00	13,400.00	13,600.00	9,740.06	115,961

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-27	1,000.0003 VND
2024-03-07	800.0003 VND
2023-02-27	800.0003 VND
2022-03-10	500.0003 VND
2021-02-25	1,000.0007 VND
2020-02-13	1,000.0007 VND
2019-02-13	1,500.0004 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.