PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	17,100.01	17,100.01	16,600.01	17,100.01	9,291.68	22,766
2023-08-29	16,700.01	16,800.01	16,500.01	16,800.01	9,128.67	57,021
2023-08-28	16,300.01	16,600.01	16,300.01	16,500.01	8,965.66	17,712
2023-08-25	16,900.01	16,900.01	16,100.01	16,300.01	8,856.98	36,985
2023-08-24	15,800.01	16,300.01	15,800.01	16,300.01	8,856.98	86,775
2023-08-23	16,200.01	16,300.01	15,800.01	15,800.01	8,585.30	81,157
2023-08-22	16,300.01	16,500.01	15,800.01	16,200.01	8,802.65	82,066
2023-08-21	16,800.01	16,800.01	16,000.01	16,300.01	8,856.98	70,362
2023-08-18	18,100.01	18,100.01	16,400.01	16,800.01	9,128.67	181,849
2023-08-17	18,700.01	18,700.01	18,100.01	18,200.01	9,889.39	36,416
2023-08-16	18,000.01	18,400.01	18,000.01	18,100.01	9,835.05	75,400
2023-08-15	18,600.01	18,600.01	18,000.01	18,000.01	9,780.72	26,567
2023-08-14	18,300.01	18,900.01	18,200.01	18,200.01	9,889.39	91,296
2023-08-11	18,300.01	18,600.01	18,100.01	18,300.01	9,943.73	20,803
2023-08-10	18,200.01	18,600.01	18,200.01	18,300.01	9,943.73	31,154
2023-08-09	18,300.01	18,700.01	18,200.01	18,200.01	9,889.39	35,750
2023-08-08	18,500.01	18,700.01	18,200.01	18,300.01	9,943.73	40,462
2023-08-07	19,000.01	19,000.01	18,000.01	18,500.01	10,052.40	157,510
2023-08-04	18,700.01	19,000.01	18,000.01	18,800.01	10,215.42	35,922
2023-08-03	19,000.01	19,100.01	18,500.01	18,900.01	10,269.75	46,152
2023-08-02	18,400.01	18,900.01	18,200.01	18,700.01	10,161.08	28,506
2023-08-01	18,400.01	18,600.01	18,400.01	18,400.01	9,998.07	43,413
2023-07-31	18,900.01	18,900.01	18,000.01	18,700.01	10,161.08	101,237
2023-07-28	18,700.01	19,000.01	18,600.01	18,900.01	10,269.75	51,100
2023-07-27	19,200.01	19,300.01	18,800.01	18,800.01	10,215.42	58,662
2023-07-26	18,900.01	19,000.01	18,800.01	18,800.01	10,215.42	55,087
2023-07-25	19,000.01	19,300.01	18,700.01	18,900.01	10,269.75	38,735
2023-07-24	19,100.01	19,100.01	18,600.01	19,000.01	10,324.09	119,454
2023-07-21	19,300.01	19,500.01	18,800.01	19,000.01	10,324.09	156,665
2023-07-20	19,100.01	19,300.01	18,800.01	19,300.01	10,487.10	49,275
2023-07-19	19,800.01	19,800.01	19,000.01	19,100.01	10,378.43	72,639
2023-07-18	19,400.01	19,900.01	19,300.01	19,600.01	10,650.11	45,243
2023-07-17	19,800.01	19,800.01	19,100.01	19,400.01	10,541.44	98,329
2023-07-14	19,400.01	19,800.01	19,000.01	19,800.01	10,758.79	70,055
2023-07-13	19,800.01	19,800.01	19,400.01	19,600.01	10,650.11	39,422
2023-07-12	17,800.01	19,800.01	17,800.01	19,800.01	10,758.79	272,667
2023-07-11	17,800.01	18,500.01	17,500.01	18,000.01	9,780.72	97,159
2023-07-10	18,100.01	18,100.01	17,700.01	17,800.01	9,672.04	27,186
2023-07-07	17,800.01	18,100.01	17,600.01	18,100.01	9,835.05	50,472
2023-07-06	17,900.01	17,900.01	17,600.01	17,800.01	9,672.04	75,774
2023-07-05	17,500.01	17,900.01	17,300.01	17,900.01	9,726.38	109,348
2023-07-04	17,300.01	17,400.01	17,300.01	17,400.01	9,454.69	39,520
2023-07-03	17,300.01	17,500.01	17,200.01	17,300.01	9,400.36	46,377
2023-06-30	16,800.01	17,200.01	16,800.01	17,200.01	9,346.02	48,100
2023-06-29	17,200.01	17,200.01	16,700.01	17,000.01	9,237.34	33,004
2023-06-28	17,200.01	17,200.01	16,900.01	17,100.01	9,291.68	55,900
2023-06-27	17,600.01	17,600.01	16,900.01	17,200.01	9,346.02	27,625
2023-06-26	17,000.01	17,100.01	16,500.01	17,100.01	9,291.68	193,862
2023-06-23	17,500.01	17,500.01	16,800.01	17,000.01	9,237.34	108,550
2023-06-22	16,800.01	17,100.01	16,800.01	16,900.01	9,183.01	48,448
2023-06-21	16,700.01	17,200.01	16,500.01	16,800.01	9,128.67	67,275
2023-06-20	16,700.01	17,000.01	16,500.01	16,700.01	9,074.33	65,398
2023-06-19	16,600.01	16,700.01	16,500.01	16,700.01	9,074.33	131,300
2023-06-16	16,600.01	17,900.01	16,600.01	16,600.01	9,019.99	81,609
2023-06-15	16,500.01	16,700.01	16,400.01	16,600.01	9,019.99	102,375
2023-06-14	17,100.01	17,100.01	16,400.01	16,500.01	8,965.66	110,224
2023-06-13	16,900.01	17,100.01	16,600.01	16,700.01	9,074.33	287,901
2023-06-12	15,600.01	16,900.01	15,600.01	16,800.01	9,128.67	676,634
2023-06-09	15,500.01	15,700.01	15,400.01	15,500.01	8,422.28	43,225
2023-06-08	15,300.01	16,000.01	15,100.01	15,300.01	8,313.61	284,648

← NewerPage 14 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.