PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	25,900.02	25,900.02	21,800.01	21,800.01	8,667.47	119,356
2022-06-17	25,000.02	25,000.02	23,100.02	24,000.02	9,542.17	59,995
2022-06-16	25,900.02	25,900.02	24,500.02	25,100.02	9,979.52	26,195
2022-06-15	24,600.02	24,900.02	23,000.02	24,000.02	9,542.17	201,744
2022-06-14	25,900.02	25,900.02	24,300.02	24,600.02	9,780.72	207,447
2022-06-13	26,300.02	28,000.02	25,900.02	25,900.02	10,297.59	148,300
2022-06-10	29,200.02	29,200.02	28,200.02	28,200.02	11,212.05	66,544
2022-06-09	29,200.02	29,500.02	28,500.02	29,300.02	11,649.39	334,620
2022-06-08	29,000.02	29,800.02	28,900.02	29,500.02	11,728.91	93,797
2022-06-07	29,100.02	29,100.02	28,100.02	28,300.02	11,251.80	183,576
2022-06-06	30,200.02	30,700.02	30,000.02	30,300.02	12,046.98	82,599
2022-06-03	31,000.02	31,800.02	29,000.02	30,900.02	12,285.54	74,994
2022-06-02	29,100.02	31,100.02	29,100.02	31,100.02	12,365.06	238,083
2022-06-01	29,200.02	29,200.02	29,000.02	29,200.02	11,609.64	52,390
2022-05-31	29,200.02	29,900.02	29,200.02	29,200.02	11,609.64	53,657
2022-05-30	29,700.02	30,000.02	29,000.02	29,700.02	11,808.43	53,748
2022-05-27	29,300.02	30,600.02	28,900.02	29,700.02	11,808.43	121,257
2022-05-26	29,300.02	29,300.02	28,800.02	29,300.02	11,649.39	23,242
2022-05-25	30,900.02	30,900.02	28,100.02	29,300.02	11,649.39	174,915
2022-05-24	28,100.02	29,000.02	27,800.02	28,100.02	11,172.29	85,556
2022-05-23	29,500.02	30,900.02	28,100.02	28,100.02	11,172.29	27,465
2022-05-20	30,500.02	32,000.02	28,500.02	28,900.02	11,490.36	54,291
2022-05-19	27,500.02	31,000.02	26,900.02	31,000.02	12,325.30	170,267
2022-05-18	29,000.02	29,200.02	27,500.02	28,600.02	11,371.08	26,406
2022-05-17	25,900.02	28,400.02	25,500.02	28,400.02	11,291.56	64,009
2022-05-16	26,100.02	28,500.02	24,000.02	25,900.02	10,297.59	115,554
2022-05-13	28,800.02	29,200.02	26,100.02	26,100.02	10,377.11	270,311
2022-05-12	31,800.02	31,800.02	28,900.02	28,900.02	11,490.36	203,222
2022-05-11	32,500.02	32,500.02	31,200.02	32,000.02	12,722.89	79,430
2022-05-10	31,200.02	32,900.02	30,200.02	32,500.02	12,921.68	36,760
2022-05-09	34,600.02	34,600.02	31,200.02	31,200.02	12,404.82	219,911
2022-05-06	33,700.02	36,300.02	33,700.02	34,600.02	13,756.62	52,812
2022-05-05	36,500.02	37,200.02	35,000.02	36,500.02	14,512.04	61,058
2022-05-04	37,000.02	37,400.03	36,000.02	36,300.02	14,432.53	83,021
2022-04-29	36,000.02	37,500.03	36,000.02	37,000.02	14,710.84	56,410
2022-04-28	35,800.02	37,500.03	35,500.02	36,000.02	14,313.25	88,556
2022-04-27	35,000.02	35,200.02	33,600.02	35,200.02	13,995.18	109,871
2022-04-26	35,000.02	35,900.02	32,700.02	34,800.02	13,836.14	182,520
2022-04-25	39,000.03	39,300.03	36,300.02	36,300.02	14,432.53	352,196
2022-04-22	43,800.03	44,000.03	40,300.03	40,300.03	16,022.89	387,855
2022-04-21	41,800.03	46,000.03	41,800.03	44,700.03	17,772.28	98,654
2022-04-20	45,000.03	46,000.03	43,700.03	43,700.03	17,374.69	297,271
2022-04-19	40,000.03	44,000.03	40,000.03	44,000.03	17,493.97	853,065
2022-04-18	39,700.03	41,200.03	39,700.03	40,000.03	15,903.61	56,404
2022-04-15	40,100.03	41,300.03	40,000.03	40,900.03	16,261.44	79,007
2022-04-14	41,500.03	42,200.03	41,000.03	41,000.03	16,301.20	191,604
2022-04-13	39,300.03	41,800.03	39,000.03	40,700.03	16,181.92	72,036
2022-04-12	42,600.03	42,600.03	39,000.03	39,000.03	15,506.02	135,834
2022-04-08	42,200.03	42,800.03	40,300.03	42,600.03	16,937.34	106,892
2022-04-07	41,900.03	42,000.03	41,000.03	41,800.03	16,619.27	107,340
2022-04-06	42,900.03	42,900.03	41,600.03	42,000.03	16,698.79	123,370
2022-04-05	42,900.03	45,000.03	42,500.03	42,700.03	16,977.10	72,881
2022-04-04	45,000.03	45,300.03	43,500.03	43,700.03	17,374.69	89,570
2022-04-01	42,500.03	45,800.03	42,500.03	45,000.03	17,891.56	134,380
2022-03-31	42,500.03	42,700.03	41,500.03	42,500.03	16,897.59	117,159
2022-03-30	42,000.03	45,000.03	42,000.03	42,500.03	16,897.59	122,102
2022-03-29	45,300.03	45,300.03	43,500.03	43,600.03	17,334.93	125,694
2022-03-28	44,400.03	45,400.03	43,200.03	45,300.03	18,010.84	182,942
2022-03-25	42,800.03	44,600.03	42,000.03	44,200.03	17,573.49	338,388
2022-03-24	41,400.03	41,800.03	40,500.03	41,800.03	16,619.27	239,135

← NewerPage 19 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.