PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	24,700.02	24,800.02	24,700.02	24,800.02	9,860.24	1,479
2022-09-13	26,600.02	26,600.02	24,600.02	24,900.02	9,900.00	14,999
2022-09-12	25,300.02	25,300.02	24,300.02	24,800.02	9,860.24	68,466
2022-09-09	24,500.02	24,900.02	24,000.02	24,200.02	9,621.68	193,294
2022-09-08	24,000.02	24,700.02	23,900.02	24,500.02	9,740.96	50,277
2022-09-07	25,500.02	25,500.02	24,500.02	24,700.02	9,820.48	20,069
2022-09-06	24,800.02	25,800.02	24,800.02	25,100.02	9,979.52	23,871
2022-09-05	25,000.02	26,400.02	24,500.02	25,800.02	10,257.83	8,872
2022-08-31	25,800.02	25,800.02	25,100.02	25,100.02	9,979.52	15,428
2022-08-30	26,000.02	26,000.02	24,900.02	24,900.02	9,900.00	66,121
2022-08-29	25,500.02	25,500.02	24,000.02	25,500.02	10,138.55	41,827
2022-08-26	25,400.02	26,700.02	24,800.02	25,500.02	10,138.55	67,410
2022-08-25	24,800.02	25,500.02	24,800.02	25,200.02	10,019.27	61,685
2022-08-24	24,300.02	25,300.02	24,300.02	24,800.02	9,860.24	68,234
2022-08-23	25,500.02	25,500.02	23,200.02	24,300.02	9,661.44	29,786
2022-08-22	24,400.02	24,800.02	24,300.02	24,400.02	9,701.20	11,407
2022-08-19	25,000.02	25,000.02	24,000.02	24,400.02	9,701.20	57,882
2022-08-18	23,900.02	25,000.02	23,500.02	24,900.02	9,900.00	31,476
2022-08-17	25,500.02	25,500.02	24,500.02	24,900.02	9,900.00	78,162
2022-08-16	25,500.02	25,500.02	24,900.02	25,000.02	9,939.76	19,224
2022-08-15	24,000.02	25,500.02	24,000.02	25,500.02	10,138.55	92,950
2022-08-12	23,900.02	24,400.02	23,100.02	24,000.02	9,542.17	32,744
2022-08-11	24,800.02	24,800.02	23,000.02	23,300.02	9,263.85	64,220
2022-08-10	25,300.02	25,300.02	23,600.02	23,600.02	9,383.13	17,111
2022-08-09	23,900.02	25,000.02	23,300.02	24,400.02	9,701.20	34,222
2022-08-08	23,200.02	23,400.02	22,900.02	22,900.02	9,104.82	27,674
2022-08-05	23,800.02	23,800.02	22,800.02	23,200.02	9,224.09	38,878
2022-08-04	23,400.02	23,400.02	22,900.02	23,200.02	9,224.09	22,181
2022-08-03	22,900.02	23,000.02	22,300.01	22,900.02	9,104.82	9,295
2022-08-02	23,000.02	23,500.02	22,200.01	23,000.02	9,144.58	48,165
2022-08-01	25,300.02	25,300.02	22,200.01	23,000.02	9,144.58	19,224
2022-07-29	22,200.01	23,000.02	21,200.01	23,000.02	9,144.58	30,631
2022-07-28	23,000.02	23,400.02	22,200.01	23,000.02	9,144.58	13,309
2022-07-27	22,700.02	23,000.02	22,100.01	23,000.02	9,144.58	20,495
2022-07-26	26,000.02	26,000.02	22,500.02	23,800.02	9,462.65	7,607
2022-07-25	25,700.02	25,700.02	23,800.02	23,800.02	9,462.65	856
2022-07-22	23,800.02	23,800.02	22,600.02	23,400.02	9,303.61	12,675
2022-07-21	24,000.02	24,000.02	23,000.02	23,500.02	9,343.37	20,914
2022-07-20	23,200.02	23,900.02	23,200.02	23,900.02	9,502.41	20,935
2022-07-19	22,900.02	23,000.02	22,900.02	22,900.02	9,104.82	16,266
2022-07-18	22,900.02	23,000.02	22,200.01	23,000.02	9,144.58	21,761
2022-07-15	24,400.02	24,400.02	22,100.01	23,000.02	9,144.58	6,559
2022-07-14	23,200.02	23,300.02	22,000.01	23,100.02	9,184.33	27,885
2022-07-13	23,700.02	23,700.02	23,300.02	23,300.02	9,263.85	845
2022-07-12	21,700.01	22,400.02	21,400.01	22,400.02	8,906.02	2,746
2022-07-11	23,400.02	23,400.02	21,400.01	21,700.01	8,627.71	43,729
2022-07-08	21,300.01	22,800.02	21,200.01	22,500.02	8,945.78	12,464
2022-07-07	21,000.01	21,600.01	21,000.01	21,300.01	8,468.67	3,803
2022-07-06	22,900.02	22,900.02	20,900.01	21,600.01	8,587.95	3,803
2022-07-05	21,700.01	21,700.01	21,400.01	21,400.01	8,508.43	67,811
2022-07-04	21,800.01	22,000.01	21,400.01	22,000.01	8,746.99	19,012
2022-07-01	21,900.01	22,000.01	21,200.01	21,800.01	8,667.47	19,224
2022-06-30	22,400.02	22,400.02	21,900.01	21,900.01	8,707.23	23,026
2022-06-29	22,400.02	23,000.02	22,000.01	22,000.01	8,746.99	17,762
2022-06-28	22,300.01	23,200.02	22,200.01	22,800.02	9,065.06	81,331
2022-06-27	23,300.02	23,300.02	22,000.01	22,300.01	8,866.26	12,895
2022-06-24	22,000.01	23,500.02	22,000.01	22,200.01	8,826.50	72,670
2022-06-23	21,200.01	22,800.02	21,200.01	21,800.01	8,667.47	25,779
2022-06-22	21,100.01	22,800.02	21,000.01	21,500.01	8,548.19	36,969
2022-06-21	21,700.01	22,400.02	21,100.01	21,100.01	8,389.15	164,150

← NewerPage 18 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.