PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	14,100.00	14,200.00	13,800.00	14,000.00	7,607.22	6,305
2023-03-08	14,000.00	14,000.00	13,800.00	14,000.00	7,607.22	95,639
2023-03-07	14,500.01	14,500.01	14,000.00	14,000.00	7,607.22	6,702
2023-03-06	14,300.00	14,500.01	14,000.00	14,300.00	7,770.24	23,078
2023-03-03	15,000.01	15,000.01	13,800.00	13,800.00	7,498.55	315,656
2023-03-02	15,000.01	15,300.01	14,500.01	15,300.01	8,313.61	45,337
2023-03-01	15,700.01	15,700.01	14,600.01	15,600.01	8,476.62	44,281
2023-02-28	15,300.01	15,700.01	15,100.01	15,600.01	8,476.62	1,788
2023-02-27	16,300.01	16,300.01	15,300.01	15,300.01	8,313.61	13,894
2023-02-24	16,500.01	16,600.01	15,800.01	16,400.01	8,476.62	20,964
2023-02-23	16,800.01	16,800.01	16,100.01	16,500.01	8,528.31	21,856
2023-02-22	16,500.01	16,600.01	16,300.01	16,600.01	8,579.99	40,627
2023-02-21	16,200.01	16,400.01	16,100.01	16,300.01	8,424.93	94,820
2023-02-20	15,800.01	16,200.01	15,800.01	16,200.01	8,373.25	47,416
2023-02-17	16,000.01	16,300.01	15,800.01	16,000.01	8,269.87	14,952
2023-02-16	15,600.01	16,400.01	15,500.01	15,900.01	8,218.19	9,149
2023-02-15	16,200.01	16,700.01	15,400.01	15,500.01	8,011.44	87,604
2023-02-14	16,300.01	16,300.01	16,100.01	16,200.01	8,373.25	12,012
2023-02-13	16,300.01	16,300.01	15,800.01	16,300.01	8,424.93	43,568
2023-02-10	16,300.01	16,600.01	16,300.01	16,300.01	8,424.93	18,671
2023-02-09	16,200.01	16,900.01	16,200.01	16,500.01	8,528.31	4,379
2023-02-08	16,500.01	16,900.01	16,200.01	16,500.01	8,528.31	6,849
2023-02-07	16,400.01	16,500.01	16,200.01	16,500.01	8,528.31	44,931
2023-02-06	17,000.01	17,000.01	16,300.01	16,600.01	8,579.99	10,303
2023-02-03	16,500.01	16,500.01	16,300.01	16,500.01	8,528.31	17,647
2023-02-02	16,300.01	16,500.01	16,300.01	16,500.01	8,528.31	27,950
2023-02-01	16,800.01	17,000.01	16,500.01	16,500.01	8,528.31	42,204
2023-01-31	17,200.01	17,200.01	16,500.01	17,000.01	8,786.74	36,239
2023-01-30	16,800.01	17,100.01	16,500.01	16,700.01	8,631.68	157,121
2023-01-27	17,100.01	17,800.01	16,200.01	17,000.01	8,786.74	27,137
2023-01-19	17,900.01	17,900.01	16,600.01	17,100.01	8,838.43	25,512
2023-01-18	17,300.01	17,300.01	16,800.01	17,000.01	8,786.74	31,200
2023-01-17	16,700.01	17,300.01	16,700.01	16,900.01	8,735.05	6,338
2023-01-16	18,000.01	18,000.01	16,900.01	16,900.01	8,735.05	30,387
2023-01-13	16,800.01	17,400.01	16,700.01	17,000.01	8,786.74	25,041
2023-01-12	17,400.01	18,000.01	16,600.01	16,700.01	8,631.68	4,566
2023-01-11	16,800.01	17,400.01	16,700.01	17,400.01	8,993.49	19,500
2023-01-10	17,900.01	18,000.01	16,700.01	17,400.01	8,993.49	32,662
2023-01-09	17,800.01	17,900.01	17,000.01	17,400.01	8,993.49	60,775
2023-01-06	18,400.01	18,400.01	16,700.01	17,100.01	8,838.43	18,200
2023-01-05	17,000.01	17,500.01	16,300.01	17,100.01	8,838.43	25,187
2023-01-04	17,100.01	17,400.01	16,700.01	17,000.01	8,786.74	24,375
2023-01-03	17,100.01	18,000.01	16,600.01	17,100.01	8,838.43	22,587
2022-12-30	18,300.01	18,300.01	16,900.01	17,100.01	8,838.43	27,950
2022-12-29	16,000.01	17,400.01	15,900.01	17,400.01	8,993.49	44,850
2022-12-28	17,000.01	17,000.01	16,000.01	16,000.01	8,269.87	20,475
2022-12-27	16,000.01	17,200.01	15,700.01	16,100.01	8,321.56	97,662
2022-12-26	17,000.01	17,000.01	16,000.01	16,000.01	8,269.87	40,836
2022-12-23	17,300.01	17,500.01	16,900.01	17,300.01	8,941.80	32,500
2022-12-22	16,700.01	17,500.01	15,900.01	17,100.01	8,838.43	44,099
2022-12-21	16,500.01	16,900.01	15,600.01	16,700.01	8,631.68	89,050
2022-12-20	17,000.01	17,000.01	15,300.01	16,500.01	8,528.31	41,600
2022-12-19	14,800.01	15,700.01	14,800.01	15,700.01	8,114.81	67,710
2022-12-16	14,600.01	14,800.01	14,100.00	14,300.00	7,391.20	32,879
2022-12-15	14,300.00	14,800.01	14,300.00	14,700.01	7,597.95	26,812
2022-12-14	13,900.00	14,500.01	13,900.00	14,400.01	7,442.89	41,437
2022-12-13	13,900.00	13,900.00	13,900.00	13,900.00	7,184.45	325
2022-12-12	14,000.00	14,000.00	13,300.00	14,000.00	7,236.14	43,550
2022-12-09	14,200.00	14,200.00	14,000.00	14,000.00	7,236.14	4,225
2022-12-08	14,000.00	14,000.00	13,300.00	14,000.00	7,236.14	45,987

← NewerPage 16 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.