PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	12,800.00	13,300.00	12,500.00	13,300.00	9,033.58	66,170
2023-11-23	13,000.00	13,000.00	12,800.00	12,800.00	8,693.97	19,938
2023-11-22	13,100.00	13,200.00	13,000.00	13,000.00	8,829.81	31,980
2023-11-21	13,100.00	13,400.00	13,000.00	13,300.00	9,033.58	19,071
2023-11-20	13,200.00	13,200.00	13,100.00	13,100.00	8,897.74	36,335
2023-11-17	13,400.00	13,400.00	13,000.00	13,000.00	8,829.81	66,024
2023-11-16	13,400.00	13,700.00	13,300.00	13,400.00	9,101.50	39,422
2023-11-15	13,700.00	13,800.00	13,500.00	13,600.00	9,237.34	42,862
2023-11-14	13,600.00	13,900.00	13,400.00	13,700.00	9,305.27	60,079
2023-11-13	17,300.01	17,400.01	16,700.01	16,700.01	9,074.33	96,850
2023-11-10	17,300.01	17,300.01	17,200.01	17,200.01	9,346.02	70,369
2023-11-09	17,200.01	17,400.01	16,900.01	17,300.01	9,400.36	147,550
2023-11-08	17,300.01	17,500.01	16,900.01	17,200.01	9,346.02	35,019
2023-11-07	16,600.01	17,300.01	16,500.01	17,200.01	9,346.02	120,633
2023-11-06	17,200.01	17,200.01	16,500.01	17,000.01	9,237.34	62,933
2023-11-03	16,100.01	17,700.01	16,100.01	16,900.01	9,183.01	410,277
2023-11-02	16,600.01	16,600.01	16,000.01	16,100.01	8,748.31	46,324
2023-11-01	15,800.01	16,500.01	15,300.01	16,500.01	8,965.66	127,125
2023-10-31	15,100.01	15,800.01	15,100.01	15,800.01	8,585.30	237,916
2023-10-30	15,100.01	15,300.01	15,000.01	15,300.01	8,313.61	53,787
2023-10-27	15,900.01	15,900.01	15,100.01	15,500.01	8,422.28	50,050
2023-10-26	17,000.01	17,000.01	14,200.00	15,300.01	8,313.61	80,603
2023-10-25	15,500.01	15,800.01	15,500.01	15,700.01	8,530.96	16,609
2023-10-24	15,400.01	15,500.01	15,400.01	15,500.01	8,422.28	33,850
2023-10-23	15,000.01	15,500.01	15,000.01	15,400.01	8,367.95	1,952
2023-10-20	14,700.01	16,000.01	14,700.01	15,200.01	8,259.27	62,075
2023-10-19	15,200.01	15,300.01	14,800.01	15,000.01	8,150.60	88,725
2023-10-18	16,300.01	16,300.01	15,200.01	15,200.01	8,259.27	45,183
2023-10-17	16,500.01	16,600.01	16,200.01	16,200.01	8,802.65	18,200
2023-10-16	16,100.01	16,600.01	16,100.01	16,500.01	8,965.66	44,380
2023-10-13	16,200.01	16,300.01	16,000.01	16,300.01	8,856.98	16,104
2023-10-12	16,200.01	16,300.01	16,100.01	16,300.01	8,856.98	46,494
2023-10-11	16,400.01	16,400.01	15,900.01	16,000.01	8,693.97	32,809
2023-10-10	15,700.01	15,900.01	15,700.01	15,900.01	8,639.63	105,625
2023-10-09	16,000.01	16,000.01	15,700.01	15,800.01	8,585.30	56,110
2023-10-06	15,800.01	15,900.01	15,800.01	15,900.01	8,639.63	22,912
2023-10-05	15,800.01	16,000.01	15,800.01	15,800.01	8,585.30	13,650
2023-10-04	15,700.01	15,900.01	15,700.01	15,800.01	8,585.30	11,557
2023-10-03	16,100.01	16,100.01	15,700.01	15,700.01	8,530.96	31,200
2023-10-02	16,100.01	16,100.01	16,000.01	16,100.01	8,748.31	20,637
2023-09-29	16,100.01	16,200.01	15,600.01	16,100.01	8,748.31	19,987
2023-09-28	16,400.01	16,400.01	15,900.01	16,100.01	8,748.31	25,688
2023-09-27	16,000.01	16,100.01	15,700.01	16,100.01	8,748.31	22,485
2023-09-26	15,800.01	16,100.01	15,800.01	16,100.01	8,748.31	73,833
2023-09-25	16,000.01	16,200.01	15,700.01	15,800.01	8,585.30	42,412
2023-09-22	16,300.01	16,500.01	15,600.01	16,100.01	8,748.31	84,662
2023-09-21	16,600.01	16,800.01	16,500.01	16,600.01	9,019.99	103,379
2023-09-20	16,600.01	16,700.01	16,300.01	16,600.01	9,019.99	30,244
2023-09-19	16,700.01	16,700.01	16,400.01	16,400.01	8,911.32	66,965
2023-09-18	16,900.01	16,900.01	16,600.01	16,800.01	9,128.67	81,737
2023-09-15	17,000.01	17,000.01	16,600.01	16,900.01	9,183.01	92,690
2023-09-14	17,000.01	17,200.01	16,800.01	17,000.01	9,237.34	57,362
2023-09-13	17,100.01	17,400.01	16,800.01	17,000.01	9,237.34	168,252
2023-09-12	17,200.01	17,200.01	16,700.01	17,200.01	9,346.02	55,315
2023-09-11	17,000.01	17,600.01	16,600.01	17,200.01	9,346.02	168,512
2023-09-08	17,400.01	17,400.01	16,800.01	17,000.01	9,237.34	254,962
2023-09-07	17,600.01	17,600.01	17,100.01	17,400.01	9,454.69	98,312
2023-09-06	17,100.01	17,200.01	17,000.01	17,200.01	9,346.02	67,905
2023-09-05	17,200.01	17,400.01	16,900.01	17,000.01	9,237.34	59,719
2023-08-31	17,500.01	17,600.01	17,100.01	17,200.01	9,346.02	76,489

← NewerPage 13 of 21 · 1,245 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.