PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17,400.01	17,600.01	17,200.01	17,300.01	13,307.70	80,814
2026-07-20	17,200.01	18,200.01	17,000.01	17,400.01	13,384.62	299,390
2026-07-17	17,100.01	17,200.01	17,000.01	17,200.01	13,230.77	23,055
2026-07-16	17,300.01	17,300.01	16,900.01	17,100.01	13,153.85	47,282
2026-07-15	17,400.01	17,400.01	17,100.01	17,100.01	13,153.85	12,828
2026-07-14	17,700.01	17,700.01	17,200.01	17,400.01	13,384.62	31,728
2026-07-13	17,100.01	17,300.01	17,000.01	17,300.01	13,307.70	52,780
2026-07-10	17,600.01	17,600.01	17,000.01	17,300.01	13,307.70	36,270
2026-07-09	17,600.01	17,600.01	17,400.01	17,500.01	13,461.54	12,610
2026-07-08	17,300.01	17,600.01	17,000.01	17,400.01	13,384.62	52,216
2026-07-07	17,300.01	17,400.01	17,100.01	17,300.01	13,307.70	6,838
2026-07-06	17,500.01	17,700.01	17,000.01	17,300.01	13,307.70	56,198
2026-07-03	17,700.01	17,700.01	17,400.01	17,600.01	13,538.47	14,476
2026-07-02	17,400.01	17,700.01	17,400.01	17,700.01	13,615.39	81,121
2026-07-01	17,300.01	17,400.01	17,100.01	17,400.01	13,384.62	35,103
2026-06-30	17,100.01	17,400.01	17,000.01	17,300.01	13,307.70	53,431
2026-06-29	16,800.01	17,100.01	16,800.01	17,000.01	13,076.93	18,288
2026-06-26	17,000.01	17,100.01	16,800.01	16,900.01	13,000.00	17,160
2026-06-25	16,900.01	17,100.01	16,800.01	17,000.01	13,076.93	19,213
2026-06-24	17,000.01	17,100.01	16,800.01	17,100.01	13,153.85	19,430
2026-06-23	17,000.01	17,500.01	16,800.01	17,000.01	13,076.93	128,573
2026-06-22	17,100.01	17,100.01	16,700.01	16,900.01	13,000.00	25,884
2026-06-19	17,300.01	17,300.01	16,800.01	17,100.01	13,153.85	39,667
2026-06-18	17,000.01	17,300.01	16,900.01	17,200.01	13,230.77	25,350
2026-06-17	16,800.01	17,000.01	16,600.01	17,000.01	13,076.93	47,610
2026-06-16	16,200.01	16,800.01	16,000.01	16,800.01	12,923.08	56,521
2026-06-15	16,000.01	16,100.01	15,900.01	16,100.01	12,384.62	23,871
2026-06-12	15,900.01	16,100.01	15,800.01	16,000.01	12,307.70	43,875
2026-06-11	15,900.01	16,000.01	15,800.01	16,000.01	12,307.70	12,234
2026-06-10	16,000.01	16,100.01	15,900.01	16,000.01	12,307.70	29,537
2026-06-09	16,100.01	16,100.01	15,800.01	16,000.01	12,307.70	58,396
2026-06-08	16,200.01	16,400.01	15,800.01	16,100.01	12,384.62	84,469
2026-06-05	16,500.01	16,600.01	16,300.01	16,300.01	12,538.47	17,690
2026-06-04	16,800.01	16,900.01	16,400.01	16,500.01	12,692.31	68,526
2026-06-03	17,000.01	17,000.01	16,700.01	16,800.01	12,923.08	38,754
2026-06-02	16,900.01	17,000.01	16,800.01	17,000.01	13,076.93	3,133
2026-06-01	16,800.01	16,900.01	16,800.01	16,900.01	13,000.00	3,120
2026-05-29	16,800.01	16,800.01	16,600.01	16,800.01	12,923.08	19,890
2026-05-28	16,900.01	17,100.01	16,800.01	16,800.01	12,923.08	29,171
2026-05-27	17,000.01	17,000.01	16,700.01	17,000.01	13,076.93	58,616
2026-05-26	16,900.01	16,900.01	16,600.01	16,900.01	13,000.00	51,395
2026-05-25	16,900.01	16,900.01	16,700.01	16,900.01	13,000.00	13,589
2026-05-22	17,000.01	17,100.01	16,700.01	16,900.01	13,000.00	10,661
2026-05-21	16,800.01	17,100.01	16,800.01	17,000.01	13,076.93	51,749
2026-05-20	16,800.01	16,900.01	16,400.01	16,800.01	12,923.08	126,694
2026-05-19	17,300.01	17,400.01	16,800.01	16,800.01	12,923.08	88,748
2026-05-18	17,300.01	17,400.01	17,000.01	17,300.01	13,307.70	48,360
2026-05-15	17,600.01	17,700.01	17,200.01	17,400.01	13,384.62	48,335
2026-05-14	17,600.01	17,700.01	17,400.01	17,500.01	13,461.54	24,960
2026-05-13	17,600.01	17,600.01	17,400.01	17,500.01	13,461.54	39,303
2026-05-12	17,600.01	17,700.01	17,300.01	17,600.01	13,538.47	61,764
2026-05-11	18,100.01	18,100.01	17,600.01	17,600.01	13,538.47	60,199
2026-05-08	18,100.01	18,300.01	17,800.01	17,900.01	13,769.24	40,690
2026-05-07	17,600.01	18,400.01	17,600.01	18,100.01	13,923.08	205,422
2026-05-06	17,500.01	17,600.01	17,300.01	17,600.01	13,538.47	61,512
2026-05-05	18,000.01	18,000.01	17,300.01	17,500.01	13,461.54	120,528
2026-05-04	18,300.01	18,400.01	18,000.01	18,100.01	13,923.08	41,861
2026-04-29	18,300.01	18,400.01	18,000.01	18,300.01	14,076.93	84,948
2026-04-28	18,400.01	18,500.01	18,100.01	18,300.01	14,076.93	59,866
2026-04-24	18,500.01	18,500.01	18,100.01	18,400.01	14,153.85	66,956

← NewerPage 2 of 21 · 1,247 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.