PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	16,000.01	17,000.01	14,300.00	15,000.00	11,538.47	1,075,565
2025-07-31	15,600.01	15,800.01	14,700.00	15,800.01	12,153.85	822,488
2025-07-30	13,100.00	14,400.00	13,100.00	14,400.00	11,076.93	1,313,432
2025-07-29	13,300.00	13,700.00	13,000.00	13,100.00	10,076.93	386,647
2025-07-28	13,100.00	13,500.00	13,100.00	13,200.00	10,153.85	233,507
2025-07-25	13,200.00	13,300.00	12,800.00	13,100.00	10,076.93	534,265
2025-07-24	13,300.00	13,500.00	13,100.00	13,300.00	10,230.77	125,572
2025-07-23	13,000.00	13,700.00	13,000.00	13,300.00	10,230.77	413,630
2025-07-22	12,900.00	12,900.00	12,600.00	12,900.00	9,923.08	141,315
2025-07-21	12,400.00	12,800.00	12,400.00	12,800.00	9,846.16	273,437
2025-07-18	12,100.00	12,300.00	12,100.00	12,200.00	9,384.62	48,385
2025-07-17	12,300.00	12,400.00	12,100.00	12,200.00	9,384.62	204,834
2025-07-16	12,200.00	12,200.00	12,100.00	12,200.00	9,384.62	50,050
2025-07-15	12,200.00	12,400.00	12,100.00	12,300.00	9,461.54	29,633
2025-07-14	12,100.00	12,300.00	11,900.00	12,200.00	9,384.62	85,830
2025-07-11	12,300.00	12,300.00	11,900.00	12,000.00	9,230.77	186,611
2025-07-10	12,100.00	12,200.00	12,000.00	12,200.00	9,384.62	79,950
2025-07-09	12,200.00	12,200.00	11,900.00	12,000.00	9,230.77	136,649
2025-07-08	12,100.00	12,300.00	12,000.00	12,200.00	9,384.62	135,999
2025-07-07	12,000.00	12,200.00	12,000.00	12,100.00	9,307.70	66,410
2025-07-04	11,800.00	12,200.00	11,800.00	12,100.00	9,307.70	146,644
2025-07-03	11,900.00	12,000.00	11,900.00	11,900.00	9,153.85	66,608
2025-07-02	11,800.00	11,900.00	11,700.00	11,900.00	9,153.85	86,389
2025-07-01	11,900.00	11,900.00	11,700.00	11,700.00	9,000.00	67,990
2025-06-30	11,900.00	12,000.00	11,700.00	11,800.00	9,076.93	197,340
2025-06-27	11,800.00	12,000.00	11,700.00	12,000.00	9,230.77	167,857
2025-06-26	11,800.00	11,800.00	11,600.00	11,800.00	9,076.93	70,851
2025-06-25	11,700.00	11,800.00	11,600.00	11,700.00	9,000.00	45,506
2025-06-24	11,800.00	11,800.00	11,600.00	11,700.00	9,000.00	55,177
2025-06-23	11,700.00	11,800.00	11,600.00	11,600.00	8,923.08	47,692
2025-06-20	11,900.00	11,900.00	11,600.00	11,700.00	9,000.00	81,601
2025-06-19	11,900.00	11,900.00	11,600.00	11,800.00	9,076.93	18,291
2025-06-18	11,900.00	12,000.00	11,700.00	11,900.00	9,153.85	109,106
2025-06-17	12,000.00	12,100.00	11,600.00	11,900.00	9,153.85	114,384
2025-06-16	11,700.00	12,000.00	11,700.00	11,900.00	9,153.85	133,020
2025-06-13	12,000.00	12,000.00	11,600.00	11,600.00	8,923.08	369,982
2025-06-12	12,400.00	12,400.00	12,000.00	12,000.00	9,230.77	160,998
2025-06-11	12,300.00	12,500.00	12,100.00	12,400.00	9,538.46	29,509
2025-06-10	12,000.00	12,700.00	11,900.00	12,300.00	9,461.54	238,216
2025-06-09	12,200.00	12,200.00	11,900.00	11,900.00	9,153.85	28,253
2025-06-06	12,100.00	12,200.00	12,100.00	12,200.00	9,384.62	54,346
2025-06-05	12,300.00	12,300.00	12,000.00	12,100.00	9,307.70	35,279
2025-06-04	12,300.00	12,300.00	12,200.00	12,200.00	9,384.62	78,671
2025-06-03	12,300.00	12,300.00	12,100.00	12,200.00	9,384.62	97,577
2025-06-02	12,600.00	12,600.00	12,100.00	12,300.00	9,461.54	18,320
2025-05-30	12,300.00	12,700.00	12,000.00	12,400.00	9,538.46	413,295
2025-05-29	11,800.00	12,800.00	11,800.00	12,500.00	9,615.39	735,044
2025-05-28	11,700.00	12,000.00	11,700.00	12,000.00	9,230.77	238,807
2025-05-27	11,600.00	11,700.00	11,500.00	11,700.00	9,000.00	182,851
2025-05-26	11,400.00	11,600.00	11,300.00	11,600.00	8,923.08	170,267
2025-05-23	11,600.00	11,600.00	11,300.00	11,400.00	8,769.23	77,628
2025-05-22	11,000.00	11,600.00	10,900.00	11,500.00	8,846.16	336,315
2025-05-21	11,100.00	11,100.00	10,900.00	11,000.00	8,461.54	139,909
2025-05-20	11,000.00	11,200.00	11,000.00	11,100.00	8,538.46	84,272
2025-05-19	11,200.00	11,300.00	11,000.00	11,100.00	8,538.46	64,355
2025-05-16	11,200.00	11,300.00	11,100.00	11,200.00	8,615.39	88,140
2025-05-15	12,200.00	12,200.00	10,900.00	11,200.00	8,615.39	115,882
2025-05-14	11,300.00	11,400.00	11,200.00	11,200.00	8,615.39	115,597
2025-05-13	11,400.00	11,600.00	11,300.00	11,300.00	8,692.31	71,432
2025-05-12	11,600.00	11,800.00	11,300.00	11,400.00	8,769.23	153,744

← NewerPage 6 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.