PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14,800.00	15,100.00	14,600.00	14,700.00	11,307.70	288,834
2025-10-27	14,900.00	15,200.01	14,600.00	14,800.00	11,384.62	241,240
2025-10-24	14,100.00	14,800.00	14,000.00	14,800.00	11,384.62	707,491
2025-10-23	13,900.00	14,300.00	13,800.00	13,900.00	10,692.31	124,466
2025-10-22	14,000.00	14,000.00	13,700.00	13,900.00	10,692.31	76,458
2025-10-21	13,800.00	14,500.00	13,600.00	14,000.00	10,769.23	97,954
2025-10-20	14,000.00	14,700.00	13,600.00	14,000.00	10,769.23	508,838
2025-10-17	13,800.00	13,900.00	13,600.00	13,800.00	10,615.39	144,300
2025-10-16	13,900.00	14,500.00	13,800.00	13,900.00	10,692.31	21,258
2025-10-15	13,800.00	14,000.00	13,600.00	14,000.00	10,769.23	91,173
2025-10-14	14,200.00	14,200.00	13,600.00	13,800.00	10,615.39	114,663
2025-10-13	13,800.00	14,400.00	13,500.00	14,200.00	10,923.08	412,560
2025-10-10	14,100.00	14,100.00	13,700.00	13,800.00	10,615.39	57,985
2025-10-09	13,300.00	14,200.00	13,300.00	14,100.00	10,846.16	195,651
2025-10-08	13,400.00	13,400.00	13,200.00	13,300.00	10,230.77	34,358
2025-10-07	13,500.00	13,700.00	13,200.00	13,300.00	10,230.77	91,521
2025-10-06	13,300.00	13,500.00	13,300.00	13,500.00	10,384.62	22,361
2025-10-03	13,300.00	13,400.00	13,000.00	13,300.00	10,230.77	111,800
2025-10-02	13,400.00	13,500.00	13,200.00	13,400.00	10,307.70	66,695
2025-10-01	13,400.00	13,400.00	13,200.00	13,300.00	10,230.77	60,138
2025-09-30	13,600.00	13,600.00	13,300.00	13,300.00	10,230.77	66,040
2025-09-29	13,400.00	13,600.00	13,400.00	13,400.00	10,307.70	221,625
2025-09-26	13,600.00	13,600.00	13,300.00	13,400.00	10,307.70	35,563
2025-09-25	13,300.00	13,700.00	13,300.00	13,600.00	10,461.54	118,914
2025-09-24	13,400.00	13,400.00	13,200.00	13,300.00	10,230.77	159,347
2025-09-23	13,300.00	13,400.00	13,300.00	13,300.00	10,230.77	11,970
2025-09-22	13,400.00	13,500.00	13,100.00	13,300.00	10,230.77	141,567
2025-09-19	13,400.00	13,500.00	13,300.00	13,300.00	10,230.77	65,009
2025-09-18	13,500.00	13,500.00	13,200.00	13,400.00	10,307.70	59,903
2025-09-17	13,500.00	13,500.00	13,200.00	13,300.00	10,230.77	105,483
2025-09-16	13,800.00	13,800.00	13,500.00	13,600.00	10,461.54	147,901
2025-09-15	13,600.00	13,800.00	13,600.00	13,700.00	10,538.47	77,870
2025-09-12	13,400.00	13,500.00	13,300.00	13,500.00	10,384.62	101,855
2025-09-11	13,300.00	13,300.00	13,000.00	13,300.00	10,230.77	115,440
2025-09-10	13,400.00	13,400.00	13,200.00	13,300.00	10,230.77	55,931
2025-09-09	13,400.00	13,400.00	13,100.00	13,400.00	10,307.70	131,950
2025-09-08	13,800.00	13,800.00	13,100.00	13,100.00	10,076.93	508,943
2025-09-05	13,800.00	14,400.00	13,800.00	13,900.00	10,692.31	190,181
2025-09-04	13,900.00	14,000.00	13,700.00	13,900.00	10,692.31	87,307
2025-09-03	14,000.00	14,100.00	13,600.00	13,900.00	10,692.31	123,382
2025-08-29	13,500.00	13,900.00	13,500.00	13,900.00	10,692.31	98,467
2025-08-28	13,800.00	13,800.00	13,600.00	13,700.00	10,538.47	54,252
2025-08-27	13,900.00	14,000.00	13,500.00	13,800.00	10,615.39	74,563
2025-08-26	13,700.00	13,800.00	13,500.00	13,800.00	10,615.39	127,023
2025-08-25	14,000.00	14,100.00	13,300.00	13,700.00	10,538.47	276,649
2025-08-22	14,300.00	14,600.00	13,300.00	13,600.00	10,461.54	516,749
2025-08-21	14,700.00	14,800.00	14,300.00	14,600.00	11,230.77	183,873
2025-08-20	14,900.00	15,000.00	14,300.00	14,700.00	11,307.70	460,711
2025-08-19	15,300.01	15,700.01	15,200.01	15,200.01	11,692.31	593,710
2025-08-18	14,300.00	15,500.01	14,300.00	15,100.00	11,615.39	610,074
2025-08-15	14,600.00	14,800.00	14,100.00	14,300.00	11,000.00	223,730
2025-08-14	14,900.00	14,900.00	14,400.00	14,600.00	11,230.77	574,211
2025-08-13	15,300.01	16,500.01	14,500.00	14,900.00	11,461.54	278,771
2025-08-12	15,200.01	15,200.01	14,900.00	15,000.00	11,538.47	536,849
2025-08-11	15,000.00	15,200.01	14,600.00	15,000.00	11,538.47	485,718
2025-08-08	14,600.00	15,100.00	14,600.00	15,000.00	11,538.47	371,108
2025-08-07	14,900.00	15,100.00	14,400.00	14,700.00	11,307.70	271,647
2025-08-06	14,300.00	15,200.01	14,300.00	14,600.00	11,230.77	291,199
2025-08-05	15,000.00	15,700.01	13,500.00	14,300.00	11,000.00	1,327,868
2025-08-04	15,900.01	15,900.01	14,400.00	14,700.00	11,307.70	614,293

← NewerPage 5 of 21 · 1,245 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.