PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	11,400.00	11,600.00	11,200.00	11,500.00	8,846.16	274,699
2025-05-08	10,900.00	11,300.00	10,700.00	11,200.00	8,615.39	215,934
2025-05-07	10,800.00	10,900.00	10,800.00	10,800.00	8,307.70	65,482
2025-05-06	10,800.00	11,000.00	10,800.00	10,800.00	8,307.70	90,252
2025-05-05	10,700.00	10,900.00	10,700.00	10,800.00	8,307.70	92,339
2025-04-29	10,600.00	10,700.00	10,500.00	10,600.00	8,153.85	63,310
2025-04-28	10,800.00	10,800.00	10,600.00	10,700.00	8,230.77	96,802
2025-04-25	10,800.00	10,800.00	10,600.00	10,800.00	8,307.70	106,400
2025-04-24	10,500.00	10,800.00	10,500.00	10,700.00	8,230.77	32,042
2025-04-23	10,500.00	10,700.00	10,400.00	10,700.00	8,230.77	64,901
2025-04-22	10,100.00	10,800.00	9,900.00	10,300.00	7,923.08	138,598
2025-04-21	10,900.00	10,900.00	10,500.00	10,700.00	8,230.77	69,943
2025-04-18	10,900.00	11,000.00	10,700.00	10,900.00	8,384.62	120,922
2025-04-17	10,500.00	10,900.00	10,500.00	10,800.00	8,307.70	31,858
2025-04-16	10,600.00	11,000.00	10,600.00	10,800.00	8,307.70	83,603
2025-04-15	10,400.00	11,200.00	10,100.00	11,000.00	8,461.54	77,879
2025-04-14	11,200.00	11,200.00	10,800.00	11,200.00	8,615.39	186,849
2025-04-11	11,500.00	11,500.00	10,300.00	11,100.00	8,538.46	357,233
2025-04-10	10,300.00	10,500.00	10,300.00	10,500.00	8,076.93	4,593
2025-04-09	9,700.00	10,000.00	9,100.00	9,600.00	7,384.62	210,812
2025-04-08	10,700.00	10,700.00	9,900.00	9,900.00	7,615.39	536,836
2025-04-04	10,500.00	11,000.00	10,300.00	11,000.00	8,461.54	333,822
2025-04-03	12,000.00	12,200.00	11,100.00	11,100.00	8,538.46	1,133,940
2025-04-02	12,400.00	12,600.00	12,300.00	12,300.00	9,461.54	168,711
2025-04-01	12,300.00	12,700.00	12,200.00	12,600.00	9,692.31	252,427
2025-03-31	12,400.00	12,400.00	12,100.00	12,200.00	9,384.62	137,319
2025-03-28	12,200.00	12,500.00	12,200.00	12,400.00	9,538.46	179,660
2025-03-27	12,200.00	12,300.00	12,100.00	12,300.00	9,461.54	126,230
2025-03-26	12,500.00	12,500.00	12,200.00	12,300.00	9,461.54	112,066
2025-03-25	12,500.00	12,600.00	12,200.00	12,300.00	9,461.54	338,035
2025-03-24	12,500.00	12,700.00	12,400.00	12,400.00	9,538.46	183,821
2025-03-21	12,800.00	12,800.00	12,500.00	12,500.00	9,615.39	201,868
2025-03-20	12,800.00	13,000.00	12,600.00	12,600.00	9,692.31	291,119
2025-03-19	12,800.00	12,900.00	12,700.00	12,800.00	9,846.16	231,963
2025-03-18	12,900.00	13,200.00	12,700.00	12,700.00	9,769.23	360,494
2025-03-17	13,200.00	13,200.00	12,700.00	12,800.00	9,846.16	536,707
2025-03-14	13,400.00	14,300.00	12,800.00	12,900.00	9,923.08	1,572,599
2025-03-13	13,700.00	14,000.00	13,400.00	13,400.00	10,307.70	404,965
2025-03-12	14,500.00	15,100.00	13,700.00	13,700.00	10,538.47	1,653,888
2025-03-11	14,400.00	15,000.00	14,000.00	14,800.00	11,384.62	880,813
2025-03-10	14,800.00	15,300.01	14,000.00	14,500.00	11,153.85	804,571
2025-03-07	14,700.00	15,400.01	14,300.00	14,800.00	11,384.62	1,439,102
2025-03-06	13,200.00	14,600.00	13,000.00	14,300.00	11,000.00	2,462,733
2025-03-05	13,400.00	13,800.00	13,000.00	13,400.00	10,307.70	701,100
2025-03-04	13,000.00	13,700.00	12,600.00	13,500.00	10,384.62	941,207
2025-03-03	13,000.00	13,400.00	12,800.00	13,000.00	10,000.00	446,928
2025-02-28	13,300.00	14,600.00	13,100.00	13,100.00	10,076.93	303,244
2025-02-27	13,800.00	13,800.00	12,700.00	13,300.00	10,230.77	938,639
2025-02-26	15,700.01	16,000.01	14,500.00	14,500.00	10,384.62	956,100
2025-02-25	15,200.01	16,200.01	15,200.01	15,600.01	11,172.42	2,086,802
2025-02-24	13,500.00	14,800.00	13,500.00	14,800.00	10,599.47	2,128,302
2025-02-21	13,400.00	13,500.00	13,400.00	13,500.00	9,668.44	473,930
2025-02-20	13,600.00	13,800.00	13,400.00	13,400.00	9,596.82	266,860
2025-02-19	13,100.00	13,900.00	13,000.00	13,600.00	9,740.06	828,457
2025-02-18	13,100.00	13,100.00	12,900.00	13,000.00	9,310.35	143,571
2025-02-17	13,100.00	13,200.00	12,900.00	13,000.00	9,310.35	349,589
2025-02-14	13,000.00	13,100.00	12,900.00	13,000.00	9,310.35	141,337
2025-02-13	13,100.00	13,100.00	13,000.00	13,000.00	9,310.35	79,188
2025-02-12	13,200.00	13,200.00	13,000.00	13,100.00	9,381.97	121,729
2025-02-11	13,200.00	13,200.00	13,100.00	13,200.00	9,453.58	143,849

← NewerPage 7 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.