PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	31,400.02	34,500.02	31,400.02	33,600.02	13,197.30	341,572
2021-12-20	31,200.02	32,000.02	31,200.02	31,600.02	12,411.75	43,306
2021-12-17	31,000.02	32,500.02	31,000.02	32,000.02	12,568.86	207,635
2021-12-16	31,100.02	32,000.02	31,100.02	31,400.02	12,333.19	69,712
2021-12-15	32,100.02	32,100.02	31,500.02	31,700.02	12,451.02	73,122
2021-12-14	31,000.02	31,700.02	31,000.02	31,700.02	12,451.02	96,330
2021-12-13	31,200.02	31,500.02	30,800.02	30,800.02	12,097.53	69,712
2021-12-10	31,100.02	31,900.02	31,100.02	31,200.02	12,254.64	36,593
2021-12-09	31,100.02	31,600.02	31,100.02	31,500.02	12,372.47	42,250
2021-12-08	31,500.02	31,500.02	30,500.02	31,000.02	12,176.08	48,207
2021-12-07	30,300.02	31,900.02	30,200.02	31,800.02	12,490.30	105,836
2021-12-06	30,500.02	30,900.02	30,000.02	30,100.02	11,822.58	87,510
2021-12-03	30,600.02	31,400.02	30,600.02	30,900.02	12,136.80	133,932
2021-12-02	31,100.02	31,200.02	30,600.02	30,900.02	12,136.80	71,614
2021-12-01	30,500.02	31,100.02	30,500.02	31,100.02	12,215.36	73,984
2021-11-30	30,200.02	30,900.02	30,200.02	30,500.02	11,979.69	98,442
2021-11-29	30,300.02	30,500.02	30,000.02	30,200.02	11,861.86	135,580
2021-11-26	30,500.02	31,200.02	30,400.02	30,600.02	12,018.97	121,086
2021-11-25	30,700.02	31,500.02	30,700.02	31,100.02	12,215.36	167,101
2021-11-24	31,000.02	31,900.02	30,500.02	30,700.02	12,058.25	267,231
2021-11-23	29,900.02	31,400.02	29,800.02	31,000.02	12,176.08	189,491
2021-11-22	32,000.02	32,100.02	30,000.02	30,000.02	11,783.30	401,178
2021-11-19	34,100.02	34,100.02	32,100.02	32,100.02	12,608.14	280,329
2021-11-18	34,100.02	35,000.02	33,800.02	34,100.02	13,393.69	226,935
2021-11-17	33,800.02	35,500.02	33,200.02	34,100.02	13,393.69	319,422
2021-11-16	32,900.02	34,000.02	32,500.02	33,800.02	13,275.86	187,457
2021-11-15	33,500.02	33,500.02	32,300.02	32,900.02	12,922.36	507,441
2021-11-12	33,600.02	34,200.02	33,200.02	33,500.02	13,158.02	99,921
2021-11-11	35,100.02	35,100.02	33,500.02	34,200.02	13,432.97	300,402
2021-11-10	32,000.02	35,200.02	31,800.02	35,100.02	13,786.47	762,261
2021-11-09	32,500.02	32,900.02	32,000.02	32,000.02	12,568.86	282,568
2021-11-08	32,500.02	33,000.02	32,300.02	32,500.02	12,765.25	219,208
2021-11-05	31,900.02	33,000.02	31,900.02	32,500.02	12,765.25	231,532
2021-11-04	31,500.02	32,000.02	31,500.02	31,800.02	12,490.30	187,180
2021-11-03	33,100.02	33,100.02	31,900.02	31,900.02	12,529.58	417,445
2021-11-02	32,000.02	33,800.02	31,500.02	32,900.02	12,922.36	403,496
2021-11-01	32,900.02	33,000.02	32,000.02	32,000.02	12,568.86	377,939
2021-10-29	33,800.02	33,800.02	33,000.02	33,100.02	13,000.91	264,696
2021-10-28	34,000.02	34,900.02	33,300.02	33,800.02	13,275.86	325,536
2021-10-27	34,000.02	34,400.02	33,700.02	33,900.02	13,315.13	233,431
2021-10-26	33,200.02	34,000.02	32,800.02	34,000.02	13,354.41	276,630
2021-10-25	34,500.02	34,500.02	33,200.02	33,200.02	13,040.19	239,357
2021-10-22	33,000.02	34,200.02	32,900.02	34,200.02	13,432.97	257,097
2021-10-21	34,000.02	34,200.02	32,900.02	33,900.02	13,315.13	376,363
2021-10-20	35,000.02	35,000.02	33,300.02	34,300.02	13,472.24	409,278
2021-10-19	34,800.02	36,000.02	34,800.02	35,100.02	13,786.47	554,320
2021-10-18	34,800.02	35,200.02	33,600.02	34,800.02	13,668.63	309,523
2021-10-15	33,600.02	34,800.02	32,800.02	34,800.02	13,668.63	525,209
2021-10-14	35,800.02	36,000.02	33,000.02	33,500.02	13,158.02	1,366,444

← NewerPage 21 of 21 · 1,249 trading days

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.