PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	18,300.01	19,000.01	17,700.01	17,800.01	13,692.31	166,221
2026-01-21	18,000.01	18,100.01	17,600.01	18,100.01	13,923.08	111,224
2026-01-20	18,000.01	18,900.01	17,700.01	18,000.01	13,846.16	305,077
2026-01-19	18,300.01	18,500.01	17,300.01	17,500.01	13,461.54	167,059
2026-01-16	18,100.01	19,400.01	17,800.01	18,300.01	14,076.93	708,192
2026-01-15	17,300.01	18,000.01	17,100.01	18,000.01	13,846.16	312,919
2026-01-14	17,300.01	17,700.01	16,800.01	17,500.01	13,461.54	707,521
2026-01-13	16,200.01	17,000.01	16,200.01	17,000.01	13,076.93	497,945
2026-01-12	15,800.01	16,400.01	15,600.01	16,000.01	12,307.70	274,786
2026-01-09	16,500.01	16,500.01	15,800.01	15,800.01	12,153.85	148,656
2026-01-08	15,800.01	16,700.01	15,700.01	16,100.01	12,384.62	583,263
2026-01-07	15,800.01	15,800.01	15,300.01	15,600.01	12,000.00	165,199
2026-01-06	15,800.01	15,900.01	15,400.01	15,500.01	11,923.08	81,592
2026-01-05	15,700.01	16,100.01	15,300.01	15,700.01	12,076.93	174,841
2025-12-31	15,700.01	15,800.01	15,100.00	15,700.01	12,076.93	135,216
2025-12-30	16,000.01	16,000.01	15,400.01	15,600.01	12,000.00	77,230
2025-12-29	15,700.01	16,200.01	15,500.01	15,800.01	12,153.85	116,282
2025-12-26	15,900.01	16,000.01	15,400.01	15,700.01	12,076.93	122,707
2025-12-25	15,400.01	16,200.01	15,300.01	15,700.01	12,076.93	327,723
2025-12-24	15,200.01	15,500.01	15,000.00	15,300.01	11,769.23	52,136
2025-12-23	15,800.01	15,800.01	15,300.01	15,300.01	11,769.23	120,620
2025-12-22	15,600.01	15,600.01	15,100.00	15,400.01	11,846.16	237,494
2025-12-19	15,000.00	15,700.01	14,000.00	15,400.01	11,846.16	64,740
2025-12-18	15,500.01	15,700.01	15,400.01	15,500.01	11,923.08	61,951
2025-12-17	15,300.01	16,000.01	15,000.00	15,500.01	11,923.08	319,478
2025-12-16	14,800.00	15,400.01	14,600.00	15,200.01	11,692.31	184,457
2025-12-15	14,500.00	15,300.01	13,600.00	14,800.00	11,384.62	310,123
2025-12-12	16,000.01	16,200.01	15,100.00	15,100.00	11,615.39	489,883
2025-12-11	17,000.01	17,300.01	15,800.01	16,000.01	12,307.70	566,618
2025-12-10	17,000.01	17,300.01	16,700.01	16,800.01	12,923.08	115,482
2025-12-09	17,900.01	17,900.01	16,900.01	17,000.01	13,076.93	522,313
2025-12-08	16,700.01	17,800.01	16,700.01	17,700.01	13,615.39	982,001
2025-12-05	16,500.01	16,800.01	16,300.01	16,700.01	12,846.16	220,746
2025-12-04	16,500.01	16,700.01	16,300.01	16,500.01	12,692.31	164,155
2025-12-03	16,300.01	16,900.01	16,300.01	16,500.01	12,692.31	423,243
2025-12-02	16,000.01	16,200.01	15,900.01	16,200.01	12,461.54	247,274
2025-12-01	15,800.01	16,200.01	15,600.01	16,000.01	12,307.70	221,000
2025-11-28	15,700.01	15,900.01	15,400.01	15,800.01	12,153.85	149,161
2025-11-27	16,000.01	16,300.01	15,700.01	15,800.01	12,153.85	33,996
2025-11-26	15,400.01	16,700.01	15,300.01	16,000.01	12,307.70	181,259
2025-11-25	15,600.01	15,900.01	15,400.01	15,400.01	11,846.16	164,280
2025-11-24	15,900.01	16,000.01	15,600.01	15,700.01	12,076.93	211,067
2025-11-21	16,200.01	16,200.01	15,500.01	15,900.01	12,230.77	344,034
2025-11-20	16,800.01	16,900.01	16,200.01	16,300.01	12,538.47	201,603
2025-11-19	16,900.01	17,300.01	16,500.01	16,600.01	12,769.23	473,681
2025-11-18	16,500.01	17,400.01	16,500.01	16,800.01	12,923.08	605,549
2025-11-17	16,100.01	16,700.01	16,100.01	16,400.01	12,615.39	433,486
2025-11-14	16,400.01	16,500.01	15,800.01	16,400.01	12,615.39	234,715
2025-11-13	16,200.01	16,700.01	15,800.01	16,200.01	12,461.54	327,034
2025-11-12	16,400.01	16,600.01	15,600.01	16,200.01	12,461.54	326,412
2025-11-11	16,900.01	16,900.01	15,600.01	16,400.01	12,615.39	408,327
2025-11-10	16,900.01	18,000.01	16,900.01	16,900.01	13,000.00	402,272
2025-11-07	15,800.01	17,300.01	15,700.01	16,900.01	13,000.00	664,946
2025-11-06	15,600.01	16,300.01	15,600.01	15,900.01	12,230.77	167,332
2025-11-05	16,000.01	16,000.01	15,500.01	15,600.01	12,000.00	193,417
2025-11-04	15,400.01	16,000.01	15,400.01	16,000.01	12,307.70	179,634
2025-11-03	15,300.01	16,000.01	15,100.00	15,600.01	12,000.00	380,249
2025-10-31	15,700.01	16,200.01	15,100.00	15,300.01	11,769.23	168,083
2025-10-30	15,500.01	16,600.01	15,400.01	15,700.01	12,076.93	849,707
2025-10-29	14,700.00	15,800.01	14,700.00	15,500.01	11,923.08	434,097

← NewerPage 4 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.