PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	13,300.00	14,300.00	13,300.00	14,000.00	7,236.14	7,800
2022-12-06	14,500.01	14,500.01	13,600.00	14,200.00	7,339.51	6,841
2022-12-05	15,000.01	15,000.01	14,100.00	14,200.00	7,339.51	54,762
2022-12-02	13,800.00	14,500.01	13,200.00	14,100.00	7,287.83	34,629
2022-12-01	13,000.00	13,900.00	13,000.00	13,800.00	7,132.77	35,262
2022-11-30	13,700.00	13,700.00	13,000.00	13,100.00	6,770.96	19,825
2022-11-29	12,700.00	13,700.00	12,700.00	13,100.00	6,770.96	8,450
2022-11-28	12,600.00	12,700.00	12,000.00	12,700.00	6,564.21	27,966
2022-11-25	15,400.01	15,500.01	15,000.01	15,100.01	6,003.61	217,439
2022-11-24	15,400.01	15,400.01	14,500.01	15,000.01	5,963.85	17,153
2022-11-23	15,500.01	15,500.01	14,500.01	15,500.01	6,162.65	34,476
2022-11-22	16,200.01	16,200.01	15,300.01	15,500.01	6,162.65	7,183
2022-11-21	16,300.01	16,300.01	15,000.01	15,200.01	6,043.37	79,007
2022-11-18	14,800.01	15,000.01	14,000.01	15,000.01	5,963.85	44,785
2022-11-17	16,600.01	16,600.01	15,200.01	15,200.01	6,043.37	9,295
2022-11-16	15,000.01	15,200.01	13,300.01	15,200.01	6,043.37	265,968
2022-11-15	13,800.01	14,900.01	13,700.01	13,900.01	5,526.50	61,896
2022-11-14	16,300.01	16,300.01	13,800.01	15,000.01	5,963.85	40,560
2022-11-11	15,100.01	15,800.01	15,000.01	15,000.01	5,963.85	71,191
2022-11-10	17,300.01	17,300.01	14,800.01	16,600.01	6,600.00	73,726
2022-11-09	16,300.01	16,400.01	15,700.01	16,400.01	6,520.48	8,661
2022-11-08	14,400.01	17,000.01	14,400.01	16,300.01	6,480.72	21,125
2022-11-07	16,900.01	17,000.01	15,900.01	15,900.01	6,321.69	29,786
2022-11-04	17,500.01	17,500.01	16,700.01	17,400.01	6,918.07	15,632
2022-11-03	17,300.01	17,500.01	17,300.01	17,500.01	6,957.83	9,717
2022-11-02	19,000.01	19,000.01	17,200.01	17,400.01	6,918.07	4,648
2022-11-01	16,600.01	18,500.01	16,600.01	18,500.01	7,355.42	1,905
2022-10-31	21,800.01	21,800.01	18,000.01	18,000.01	7,156.62	17,956
2022-10-28	20,600.01	20,600.01	18,000.01	20,000.01	7,951.81	4,225
2022-10-27	18,800.01	18,800.01	15,600.01	18,800.01	7,474.70	11,830
2022-10-26	19,000.01	19,000.01	17,100.01	17,100.01	6,798.79	100,198
2022-10-25	18,500.01	19,000.01	17,100.01	19,000.01	7,554.21	2,641
2022-10-24	18,200.01	19,500.01	17,300.01	18,900.01	7,514.46	75,627
2022-10-21	20,000.01	20,000.01	19,200.01	19,200.01	7,633.73	50,489
2022-10-20	21,000.01	21,500.01	20,200.01	21,300.01	8,468.67	3,401
2022-10-19	21,500.01	21,800.01	21,400.01	21,500.01	8,548.19	17,322
2022-10-18	22,900.02	22,900.02	21,400.01	21,500.01	8,548.19	5,493
2022-10-17	21,300.01	21,400.01	20,500.01	21,400.01	8,508.43	28,580
2022-10-14	20,500.01	21,400.01	20,000.01	21,400.01	8,508.43	15,656
2022-10-13	20,700.01	20,700.01	19,800.01	20,600.01	8,190.36	6,338
2022-10-12	22,000.01	22,000.01	19,800.01	20,800.01	8,269.88	9,084
2022-10-11	20,000.01	20,900.01	19,600.01	20,900.01	8,309.64	99,499
2022-10-10	20,500.01	22,000.01	19,800.01	21,700.01	8,627.71	10,562
2022-10-07	20,200.01	21,400.01	20,200.01	21,000.01	8,349.40	44,895
2022-10-06	22,900.02	22,900.02	21,500.01	21,500.01	8,548.19	10,351
2022-10-05	21,000.01	22,600.02	20,800.01	22,600.02	8,985.54	5,704
2022-10-04	21,200.01	21,900.01	20,200.01	21,900.01	8,707.23	8,911
2022-10-03	24,400.02	24,400.02	21,000.01	21,000.01	8,349.40	27,274
2022-09-30	22,000.01	22,500.02	21,600.01	22,500.02	8,945.78	30,640
2022-09-29	22,900.02	22,900.02	22,200.01	22,800.02	9,065.06	1,268
2022-09-28	22,200.01	23,000.02	22,100.01	22,900.02	9,104.82	8,661
2022-09-27	22,100.01	23,000.02	22,100.01	22,200.01	8,826.50	3,380
2022-09-26	23,000.02	23,000.02	22,100.01	22,100.01	8,786.74	12,886
2022-09-23	24,100.02	24,100.02	23,000.02	23,100.02	9,184.33	60,637
2022-09-22	23,900.02	23,900.02	23,100.02	23,900.02	9,502.41	15,421
2022-09-21	24,900.02	24,900.02	23,000.02	23,900.02	9,502.41	9,354
2022-09-20	24,900.02	24,900.02	23,500.02	24,000.02	9,542.17	21,970
2022-09-19	23,500.02	23,900.02	23,000.02	23,800.02	9,462.65	10,562
2022-09-16	24,800.02	24,800.02	23,700.02	24,300.02	9,661.44	18,911
2022-09-15	25,400.02	25,400.02	24,800.02	24,800.02	9,860.24	5,281

← NewerPage 17 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.