PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	13,800.00	13,800.00	13,600.00	13,600.00	9,237.34	50,244
2024-02-22	13,800.00	13,900.00	13,800.00	13,800.00	9,373.19	54,414
2024-02-21	14,000.00	14,100.00	13,600.00	13,800.00	9,373.19	86,229
2024-02-20	14,400.00	14,400.00	14,000.00	14,000.00	9,509.03	53,626
2024-02-19	13,900.00	14,400.00	13,900.00	14,400.00	9,780.72	227,887
2024-02-16	13,800.00	14,100.00	13,800.00	13,900.00	9,441.11	28,120
2024-02-15	14,000.00	14,000.00	13,800.00	13,800.00	9,373.19	44,908
2024-02-07	13,700.00	13,700.00	13,600.00	13,600.00	9,237.34	37,608
2024-02-06	13,700.00	13,700.00	13,400.00	13,600.00	9,237.34	49,140
2024-02-05	13,500.00	13,500.00	13,300.00	13,500.00	9,169.42	43,941
2024-02-02	13,400.00	13,400.00	13,200.00	13,300.00	9,033.58	11,193
2024-02-01	13,200.00	13,500.00	13,200.00	13,500.00	9,169.42	18,655
2024-01-31	13,500.00	13,500.00	13,300.00	13,500.00	9,169.42	42,022
2024-01-30	13,600.00	13,600.00	13,500.00	13,500.00	9,169.42	7,001
2024-01-29	13,600.00	13,600.00	13,600.00	13,600.00	9,237.34	28,860
2024-01-26	13,500.00	13,600.00	13,500.00	13,600.00	9,237.34	6,598
2024-01-25	13,400.00	13,500.00	13,400.00	13,500.00	9,169.42	48,811
2024-01-24	13,300.00	13,500.00	13,300.00	13,400.00	9,101.50	8,472
2024-01-23	13,500.00	13,500.00	13,400.00	13,400.00	9,101.50	23,726
2024-01-22	13,600.00	13,600.00	13,500.00	13,600.00	9,237.34	11,960
2024-01-19	13,700.00	13,700.00	13,400.00	13,600.00	9,237.34	44,132
2024-01-18	13,700.00	13,700.00	13,500.00	13,700.00	9,305.27	17,745
2024-01-17	13,600.00	13,700.00	13,600.00	13,700.00	9,305.27	40,109
2024-01-16	13,500.00	13,600.00	13,400.00	13,600.00	9,237.34	53,365
2024-01-15	13,600.00	13,600.00	13,300.00	13,400.00	9,101.50	49,027
2024-01-12	13,500.00	13,600.00	13,500.00	13,600.00	9,237.34	79,950
2024-01-11	13,400.00	13,500.00	13,400.00	13,500.00	9,169.42	31,297
2024-01-10	13,500.00	13,600.00	13,400.00	13,500.00	9,169.42	25,403
2024-01-09	13,600.00	13,700.00	13,500.00	13,700.00	9,305.27	47,970
2024-01-08	13,600.00	13,600.00	13,500.00	13,600.00	9,237.34	15,118
2024-01-05	13,400.00	13,600.00	13,400.00	13,600.00	9,237.34	133,124
2024-01-04	13,500.00	13,500.00	13,400.00	13,400.00	9,101.50	33,540
2024-01-03	13,400.00	13,500.00	13,300.00	13,500.00	9,169.42	53,868
2024-01-02	13,600.00	13,600.00	13,400.00	13,400.00	9,101.50	42,445
2023-12-29	13,600.00	13,600.00	13,400.00	13,400.00	9,101.50	41,861
2023-12-28	13,000.00	13,700.00	13,000.00	13,500.00	9,169.42	111,730
2023-12-27	13,000.00	13,100.00	13,000.00	13,000.00	8,829.81	29,953
2023-12-26	12,900.00	13,000.00	12,900.00	13,000.00	8,829.81	26,516
2023-12-25	13,000.00	13,000.00	12,900.00	12,900.00	8,761.89	23,369
2023-12-22	12,700.00	13,000.00	12,700.00	12,900.00	8,761.89	38,026
2023-12-21	12,900.00	13,000.00	12,900.00	13,000.00	8,829.81	8,197
2023-12-20	12,900.00	12,900.00	12,600.00	12,900.00	8,761.89	22,100
2023-12-19	12,600.00	12,900.00	12,500.00	12,900.00	8,761.89	26,526
2023-12-18	12,700.00	12,900.00	12,300.00	12,800.00	8,693.97	6,383
2023-12-15	12,800.00	12,800.00	12,700.00	12,700.00	8,626.05	19,760
2023-12-14	12,800.00	13,000.00	12,600.00	12,900.00	8,761.89	19,038
2023-12-13	13,200.00	13,200.00	12,900.00	13,000.00	8,829.81	13,390
2023-12-12	13,100.00	13,100.00	12,800.00	12,800.00	8,693.97	35,906
2023-12-11	13,000.00	13,100.00	12,800.00	13,100.00	8,897.74	11,310
2023-12-08	12,800.00	13,200.00	12,800.00	13,100.00	8,897.74	56,303
2023-12-07	13,000.00	13,000.00	12,700.00	12,900.00	8,761.89	17,187
2023-12-06	13,000.00	13,000.00	12,800.00	13,000.00	8,829.81	15,087
2023-12-05	12,900.00	13,000.00	12,900.00	13,000.00	8,829.81	11,063
2023-12-04	13,200.00	13,200.00	12,900.00	12,900.00	8,761.89	26,939
2023-12-01	12,600.00	12,900.00	12,600.00	12,900.00	8,761.89	30,941
2023-11-30	12,700.00	13,300.00	12,700.00	12,900.00	8,761.89	34,528
2023-11-29	13,000.00	13,000.00	12,900.00	13,000.00	8,829.81	13,283
2023-11-28	13,200.00	13,200.00	12,900.00	13,000.00	8,829.81	18,681
2023-11-27	13,400.00	13,400.00	13,000.00	13,300.00	9,033.58	15,601
2023-11-24	12,800.00	13,300.00	12,500.00	13,300.00	9,033.58	66,170

← NewerPage 12 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.