PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	39,300.03	41,900.03	39,300.03	40,400.03	16,062.65	155,902
2022-03-22	39,000.03	40,300.03	39,000.03	39,200.03	15,585.54	143,660
2022-03-21	36,500.02	39,000.03	36,100.02	39,000.03	15,506.02	185,689
2022-03-18	37,400.03	37,700.03	37,000.02	37,000.02	14,710.84	62,319
2022-03-17	36,100.02	38,100.03	36,100.02	37,400.03	14,869.88	55,347
2022-03-16	35,200.02	36,600.02	35,200.02	36,100.02	14,353.01	59,995
2022-03-15	36,200.02	36,200.02	35,200.02	35,500.02	14,114.45	84,077
2022-03-14	38,800.03	38,800.03	36,000.02	36,200.02	14,392.77	217,165
2022-03-11	40,600.03	40,700.03	38,800.03	38,800.03	15,426.50	86,684
2022-03-10	39,800.03	41,700.03	38,500.03	40,700.03	16,181.92	169,211
2022-03-09	41,300.03	42,400.03	40,100.03	41,300.03	16,221.68	186,745
2022-03-08	43,900.03	43,900.03	41,000.03	41,300.03	16,221.68	164,775
2022-03-07	42,100.03	45,000.03	41,800.03	43,900.03	17,242.90	415,964
2022-03-04	42,900.03	44,000.03	42,100.03	42,100.03	16,535.90	78,722
2022-03-03	41,300.03	43,500.03	41,300.03	42,900.03	16,850.13	470,665
2022-03-02	41,800.03	42,100.03	40,500.03	40,700.03	15,986.02	142,171
2022-03-01	42,500.03	42,500.03	40,600.03	41,600.03	16,339.52	157,170
2022-02-28	39,900.03	43,000.03	38,200.03	42,000.03	16,496.63	276,606
2022-02-25	43,000.03	43,000.03	39,900.03	39,900.03	15,671.79	314,154
2022-02-24	43,400.03	44,000.03	39,700.03	43,100.03	16,928.68	347,929
2022-02-23	42,800.03	44,800.03	42,300.03	43,400.03	17,046.51	340,142
2022-02-22	40,200.03	42,500.03	39,000.03	42,000.03	16,496.63	276,737
2022-02-21	39,900.03	41,000.03	39,700.03	40,200.03	15,789.63	186,322
2022-02-18	40,400.03	41,500.03	38,000.03	39,900.03	15,671.79	251,201
2022-02-17	39,800.03	41,300.03	39,100.03	40,400.03	15,868.18	273,188
2022-02-16	37,600.03	39,900.03	37,000.02	39,900.03	15,671.79	455,243
2022-02-15	35,300.02	37,800.03	34,900.02	37,500.03	14,729.13	572,802
2022-02-14	33,800.02	36,400.02	33,700.02	35,300.02	13,865.02	310,157
2022-02-11	33,900.02	33,900.02	33,500.02	33,800.02	13,275.86	25,561
2022-02-10	33,500.02	34,400.02	33,500.02	33,500.02	13,158.02	85,345
2022-02-09	34,000.02	34,500.02	33,500.02	34,000.02	13,354.41	40,982
2022-02-08	34,400.02	34,500.02	33,200.02	34,000.02	13,354.41	76,261
2022-02-07	34,100.02	34,100.02	33,300.02	34,100.02	13,393.69	45,841
2022-01-28	32,500.02	33,900.02	32,000.02	33,900.02	13,315.13	64,997
2022-01-27	33,300.02	33,300.02	32,000.02	32,300.02	12,686.69	79,852
2022-01-26	34,200.02	34,200.02	33,200.02	33,300.02	13,079.47	24,505
2022-01-25	32,600.02	35,000.02	32,500.02	33,900.02	13,315.13	159,282
2022-01-24	34,800.02	35,000.02	33,100.02	33,100.02	13,000.91	101,400
2022-01-21	34,400.02	35,500.02	33,800.02	34,700.02	13,629.36	211,039
2022-01-20	34,500.02	36,500.02	33,600.02	34,400.02	13,511.52	148,720
2022-01-19	31,900.02	33,200.02	31,900.02	33,200.02	13,040.19	200,390
2022-01-18	30,800.02	31,500.02	30,200.02	30,200.02	11,861.86	38,872
2022-01-17	32,500.02	32,500.02	30,300.02	30,400.02	11,940.42	97,597
2022-01-14	31,900.02	32,500.02	31,900.02	32,500.02	12,765.25	18,379
2022-01-13	32,200.02	33,000.02	31,500.02	31,900.02	12,529.58	47,742
2022-01-12	33,200.02	33,600.02	31,900.02	32,500.02	12,765.25	190,543
2022-01-11	34,000.02	34,000.02	33,000.02	33,100.02	13,000.91	51,122
2022-01-10	34,600.02	35,000.02	33,600.02	34,000.02	13,354.41	127,111
2022-01-07	34,000.02	34,900.02	33,800.02	34,400.02	13,511.52	159,160
2022-01-06	32,900.02	34,700.02	32,500.02	33,600.02	13,197.30	217,376
2022-01-05	32,500.02	33,400.02	32,100.02	33,000.02	12,961.63	84,922
2022-01-04	32,900.02	33,200.02	32,800.02	32,800.02	12,883.08	157,381
2021-12-31	33,300.02	33,500.02	32,900.02	32,900.02	12,922.36	95,329
2021-12-30	33,600.02	33,700.02	33,000.02	33,300.02	13,079.47	69,036
2021-12-29	32,500.02	33,800.02	32,500.02	33,500.02	13,158.02	120,835
2021-12-28	32,900.02	32,900.02	32,000.02	32,500.02	12,765.25	158,437
2021-12-27	32,100.02	32,900.02	31,600.02	32,900.02	12,922.36	32,321
2021-12-24	32,500.02	33,000.02	32,000.02	32,200.02	12,647.41	47,954
2021-12-23	33,000.02	33,000.02	31,600.02	32,500.02	12,765.25	122,314
2021-12-22	33,600.02	34,000.02	33,000.02	33,300.02	13,079.47	200,899

← NewerPage 20 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.