PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	15,300.01	15,400.01	15,100.01	15,200.01	8,259.27	138,494
2023-06-06	15,100.01	15,700.01	15,100.01	15,300.01	8,313.61	141,586
2023-06-05	15,500.01	16,500.01	15,100.01	15,100.01	8,204.93	384,475
2023-06-02	15,400.01	15,500.01	15,000.01	15,500.01	8,422.28	228,906
2023-06-01	15,800.01	15,800.01	14,900.01	15,300.01	8,313.61	221,975
2023-05-31	14,500.01	15,900.01	14,100.00	15,700.01	8,530.96	547,015
2023-05-30	13,800.00	14,500.01	13,700.00	14,500.01	7,878.91	689,699
2023-05-29	13,600.00	13,900.00	13,500.00	13,600.00	7,389.88	185,250
2023-05-26	13,600.00	13,600.00	13,400.00	13,600.00	7,389.88	66,139
2023-05-25	13,400.00	13,600.00	13,400.00	13,500.00	7,335.54	184,762
2023-05-24	13,600.00	13,600.00	13,300.00	13,300.00	7,226.86	103,387
2023-05-23	13,600.00	13,700.00	13,500.00	13,500.00	7,335.54	91,325
2023-05-22	13,300.00	13,700.00	13,300.00	13,500.00	7,335.54	94,152
2023-05-19	13,300.00	13,500.00	13,200.00	13,300.00	7,226.86	125,515
2023-05-18	13,700.00	13,700.00	13,400.00	13,400.00	7,281.20	57,687
2023-05-17	13,600.00	13,600.00	13,400.00	13,500.00	7,335.54	162,030
2023-05-16	13,600.00	13,700.00	13,500.00	13,500.00	7,335.54	79,271
2023-05-15	13,700.00	13,800.00	13,600.00	13,600.00	7,389.88	75,434
2023-05-12	14,000.00	14,000.00	13,600.00	13,700.00	7,444.21	150,426
2023-05-11	14,500.01	14,500.01	14,000.00	14,000.00	7,607.22	155,602
2023-05-10	13,500.00	14,500.01	13,400.00	14,100.00	7,661.56	543,076
2023-05-09	13,500.00	13,600.00	13,400.00	13,500.00	7,335.54	535,762
2023-05-08	13,500.00	13,600.00	13,300.00	13,500.00	7,335.54	208,166
2023-05-05	13,500.00	13,500.00	13,400.00	13,400.00	7,281.20	16,412
2023-05-04	13,500.00	13,800.00	13,400.00	13,500.00	7,335.54	70,553
2023-04-28	13,700.00	13,700.00	13,400.00	13,400.00	7,281.20	44,722
2023-04-27	13,600.00	13,700.00	13,400.00	13,600.00	7,389.88	84,175
2023-04-26	13,400.00	13,600.00	13,300.00	13,600.00	7,389.88	118,818
2023-04-25	13,600.00	13,600.00	13,300.00	13,400.00	7,281.20	20,491
2023-04-24	13,800.00	13,800.00	13,400.00	13,600.00	7,389.88	80,972
2023-04-21	14,000.00	14,000.00	13,400.00	13,400.00	7,281.20	105,183
2023-04-20	13,900.00	13,900.00	13,600.00	13,600.00	7,389.88	81,737
2023-04-19	13,700.00	14,200.00	13,600.00	13,800.00	7,498.55	251,282
2023-04-18	13,700.00	13,800.00	13,500.00	13,700.00	7,444.21	90,675
2023-04-17	13,500.00	13,800.00	13,200.00	13,600.00	7,389.88	62,077
2023-04-14	13,700.00	13,700.00	13,300.00	13,500.00	7,335.54	71,337
2023-04-13	13,600.00	13,800.00	13,500.00	13,700.00	7,444.21	69,748
2023-04-12	14,000.00	14,000.00	13,400.00	13,700.00	7,444.21	187,037
2023-04-11	14,800.01	14,800.01	13,700.00	14,000.00	7,607.22	122,741
2023-04-10	13,400.00	14,500.01	13,300.00	14,100.00	7,661.56	825,571
2023-04-07	13,700.00	13,700.00	13,300.00	13,500.00	7,335.54	268,804
2023-04-06	15,200.01	15,200.01	13,600.00	13,600.00	7,389.88	144,154
2023-04-05	14,000.00	14,800.01	14,000.00	14,700.01	7,987.59	100,053
2023-04-04	13,800.00	14,000.00	13,400.00	14,000.00	7,607.22	780,325
2023-04-03	13,500.00	13,500.00	13,500.00	13,500.00	7,335.54	94,669
2023-03-31	13,400.00	13,500.00	13,400.00	13,500.00	7,335.54	58,987
2023-03-30	14,000.00	14,000.00	13,500.00	13,500.00	7,335.54	33,394
2023-03-29	13,500.00	13,500.00	13,000.00	13,400.00	7,281.20	23,741
2023-03-28	13,800.00	13,800.00	13,500.00	13,500.00	7,335.54	9,618
2023-03-27	13,400.00	13,500.00	13,400.00	13,500.00	7,335.54	30,227
2023-03-24	13,500.00	13,900.00	13,300.00	13,900.00	7,552.89	24,232
2023-03-23	12,200.00	13,500.00	12,200.00	13,500.00	7,335.54	53,137
2023-03-22	13,900.00	14,000.00	13,500.00	13,500.00	7,335.54	49,728
2023-03-21	13,900.00	13,900.00	13,600.00	13,700.00	7,444.21	11,863
2023-03-17	13,900.00	13,900.00	13,900.00	13,900.00	7,552.89	328
2023-03-16	13,400.00	13,900.00	13,400.00	13,900.00	7,552.89	7,313
2023-03-15	13,500.00	13,800.00	13,500.00	13,500.00	7,335.54	33,091
2023-03-14	13,600.00	13,800.00	13,500.00	13,600.00	7,389.88	33,501
2023-03-13	13,900.00	13,900.00	13,700.00	13,800.00	7,498.55	7,363
2023-03-10	14,000.00	14,000.00	13,700.00	13,900.00	7,552.89	8,161

← NewerPage 15 of 21 · 1,249 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.