PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	13,500.00	13,600.00	13,300.00	13,400.00	9,596.82	17,875
2024-05-22	13,700.00	13,800.00	13,500.00	13,500.00	9,668.44	23,427
2024-05-21	13,400.00	13,900.00	13,200.00	13,900.00	9,954.91	291,006
2024-05-20	13,300.00	13,300.00	13,200.00	13,300.00	9,525.20	171,229
2024-05-17	13,200.00	13,200.00	13,000.00	13,200.00	9,453.58	39,577
2024-05-16	13,200.00	13,200.00	13,000.00	13,200.00	9,453.58	93,743
2024-05-15	13,000.00	13,200.00	12,900.00	12,900.00	9,238.73	50,440
2024-05-14	13,200.00	13,400.00	13,000.00	13,200.00	9,453.58	42,163
2024-05-13	12,300.00	13,300.00	12,300.00	13,200.00	9,453.58	43,451
2024-05-10	13,100.00	13,400.00	13,000.00	13,400.00	9,596.82	13,529
2024-05-09	13,100.00	13,100.00	13,000.00	13,000.00	9,310.35	39,780
2024-05-08	13,000.00	13,200.00	13,000.00	13,100.00	9,381.97	29,267
2024-05-07	13,500.00	13,500.00	13,000.00	13,100.00	9,381.97	24,609
2024-05-06	12,900.00	13,500.00	12,800.00	13,000.00	9,310.35	116,631
2024-05-03	13,000.00	13,100.00	12,800.00	12,800.00	9,167.11	65,039
2024-05-02	13,900.00	13,900.00	13,000.00	13,000.00	9,310.35	49,140
2024-04-26	13,200.00	13,200.00	13,100.00	13,200.00	9,453.58	7,638
2024-04-25	13,100.00	13,200.00	12,900.00	13,000.00	9,310.35	103,480
2024-04-24	13,100.00	13,100.00	12,900.00	13,000.00	9,310.35	25,743
2024-04-23	13,300.00	13,300.00	12,900.00	12,900.00	9,238.73	7,020
2024-04-22	13,500.00	13,800.00	12,300.00	13,000.00	9,310.35	5,464
2024-04-19	13,000.00	13,500.00	12,900.00	13,000.00	9,310.35	42,775
2024-04-17	13,000.00	13,500.00	13,000.00	13,500.00	9,668.44	39,196
2024-04-16	13,200.00	13,200.00	13,000.00	13,000.00	9,310.35	73,417
2024-04-15	13,700.00	13,700.00	12,800.00	13,200.00	9,453.58	50,180
2024-04-12	13,700.00	13,700.00	13,700.00	13,700.00	9,811.67	1,658
2024-04-11	13,400.00	13,600.00	13,400.00	13,600.00	9,740.06	2,278
2024-04-10	13,600.00	13,700.00	13,500.00	13,500.00	9,668.44	12,245
2024-04-09	13,600.00	13,600.00	13,600.00	13,600.00	9,740.06	2,340
2024-04-08	13,500.00	13,700.00	13,500.00	13,600.00	9,740.06	33,491
2024-04-05	13,500.00	13,800.00	13,500.00	13,500.00	9,668.44	35,331
2024-04-04	13,800.00	13,800.00	13,700.00	13,700.00	9,811.67	9,243
2024-04-03	13,900.00	14,000.00	13,600.00	13,900.00	9,954.91	33,847
2024-04-02	13,700.00	13,900.00	13,700.00	13,900.00	9,954.91	9,620
2024-04-01	13,900.00	13,900.00	13,800.00	13,800.00	9,883.29	20,588
2024-03-29	13,900.00	14,000.00	13,700.00	13,900.00	9,954.91	58,935
2024-03-28	13,900.00	14,000.00	13,800.00	13,900.00	9,954.91	24,316
2024-03-27	13,800.00	14,000.00	13,800.00	14,000.00	10,026.53	14,638
2024-03-26	13,700.00	14,000.00	13,600.00	14,000.00	10,026.53	36,811
2024-03-25	13,900.00	14,000.00	13,800.00	13,900.00	9,954.91	51,743
2024-03-22	13,700.00	14,000.00	13,700.00	13,700.00	9,811.67	44,347
2024-03-21	14,000.00	14,000.00	13,800.00	14,000.00	10,026.53	13,975
2024-03-20	14,000.00	14,000.00	13,700.00	14,000.00	10,026.53	27,703
2024-03-19	13,800.00	14,000.00	13,700.00	13,900.00	9,954.91	30,550
2024-03-18	13,900.00	14,200.00	13,600.00	14,000.00	10,026.53	55,932
2024-03-15	14,300.00	14,300.00	14,000.00	14,200.00	10,169.76	45,770
2024-03-14	14,200.00	14,500.00	14,100.00	14,300.00	10,241.38	26,545
2024-03-13	14,100.00	14,500.00	13,700.00	14,200.00	10,169.76	78,952
2024-03-12	14,200.00	14,500.00	14,100.00	14,400.00	10,313.00	39,083
2024-03-11	14,400.00	15,800.01	14,100.00	14,200.00	10,169.76	457,920
2024-03-08	14,300.00	14,500.00	13,700.00	14,500.00	10,384.62	81,524
2024-03-07	14,700.00	14,800.00	14,000.00	14,500.00	10,384.62	152,675
2024-03-06	14,700.00	16,000.01	14,100.00	15,500.01	10,527.85	361,717
2024-03-05	14,400.00	14,800.00	14,400.00	14,600.00	9,916.56	420,107
2024-03-04	13,900.00	14,400.00	13,900.00	14,300.00	9,712.80	314,839
2024-03-01	13,500.00	13,900.00	13,500.00	13,800.00	9,373.19	85,769
2024-02-29	13,600.00	13,800.00	13,500.00	13,600.00	9,237.34	194,454
2024-02-28	13,700.00	13,900.00	13,500.00	13,600.00	9,237.34	105,413
2024-02-27	13,600.00	13,700.00	13,500.00	13,700.00	9,305.27	81,116
2024-02-26	13,600.00	13,700.00	13,500.00	13,600.00	9,237.34	145,036

← NewerPage 11 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.