PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	13,200.00	13,200.00	13,100.00	13,200.00	9,453.58	143,849
2025-02-10	13,200.00	13,400.00	13,200.00	13,200.00	9,453.58	275,410
2025-02-07	13,100.00	13,100.00	12,900.00	13,000.00	9,310.35	96,201
2025-02-06	11,900.00	13,200.00	11,900.00	13,000.00	9,310.35	88,800
2025-02-05	13,100.00	13,200.00	13,000.00	13,200.00	9,453.58	301,218
2025-02-04	13,000.00	13,100.00	12,700.00	13,100.00	9,381.97	106,697
2025-02-03	12,900.00	13,000.00	12,800.00	12,900.00	9,238.73	63,311
2025-01-24	13,000.00	13,000.00	12,800.00	12,800.00	9,167.11	98,293
2025-01-23	12,900.00	13,000.00	12,800.00	12,900.00	9,238.73	102,830
2025-01-22	12,800.00	12,900.00	12,700.00	12,800.00	9,167.11	140,270
2025-01-21	12,600.00	12,900.00	12,600.00	12,700.00	9,095.49	117,416
2025-01-20	12,800.00	12,800.00	12,700.00	12,700.00	9,095.49	182,385
2025-01-17	13,000.00	13,100.00	12,800.00	12,800.00	9,167.11	70,330
2025-01-16	12,900.00	12,900.00	12,800.00	12,900.00	9,238.73	31,596
2025-01-15	12,900.00	12,900.00	12,700.00	12,800.00	9,167.11	564,078
2025-01-14	13,200.00	13,200.00	12,700.00	12,800.00	9,167.11	176,574
2025-01-13	13,200.00	13,300.00	12,900.00	13,200.00	9,453.58	217,230
2025-01-10	13,200.00	13,500.00	13,100.00	13,400.00	9,596.82	178,621
2025-01-09	13,100.00	13,900.00	13,000.00	13,400.00	9,596.82	1,106,050
2025-01-08	13,000.00	13,000.00	12,900.00	13,000.00	9,310.35	15,538
2025-01-07	13,000.00	13,100.00	13,000.00	13,000.00	9,310.35	116,740
2025-01-06	13,000.00	13,100.00	13,000.00	13,000.00	9,310.35	122,980
2025-01-03	13,200.00	13,200.00	13,000.00	13,100.00	9,381.97	97,110
2025-01-02	13,200.00	13,300.00	13,100.00	13,200.00	9,453.58	43,355
2024-12-31	13,200.00	13,200.00	13,100.00	13,200.00	9,453.58	50,570
2024-12-30	13,200.00	13,300.00	13,100.00	13,300.00	9,525.20	159,120
2024-12-27	13,300.00	13,500.00	13,200.00	13,200.00	9,453.58	186,189
2024-12-26	13,100.00	13,600.00	13,100.00	13,300.00	9,525.20	107,549
2024-12-25	13,300.00	13,800.00	13,300.00	13,300.00	9,525.20	418,244
2024-12-24	13,000.00	13,300.00	12,900.00	13,300.00	9,525.20	461,358
2024-12-23	13,000.00	13,100.00	12,900.00	13,000.00	9,310.35	30,165
2024-12-20	12,900.00	13,000.00	12,800.00	13,000.00	9,310.35	90,509
2024-12-19	12,800.00	13,000.00	12,800.00	12,800.00	9,167.11	43,504
2024-12-18	12,800.00	13,000.00	12,800.00	12,800.00	9,167.11	64,707
2024-12-17	12,800.00	12,900.00	12,800.00	12,800.00	9,167.11	27,457
2024-12-16	12,900.00	13,000.00	12,800.00	12,900.00	9,238.73	52,260
2024-12-13	12,900.00	12,900.00	12,800.00	12,800.00	9,167.11	188,035
2024-12-12	12,700.00	12,900.00	12,700.00	12,800.00	9,167.11	119,257
2024-12-11	12,800.00	12,800.00	12,700.00	12,700.00	9,095.49	31,989
2024-12-10	12,600.00	12,800.00	12,600.00	12,800.00	9,167.11	52,653
2024-12-09	12,600.00	12,800.00	12,500.00	12,700.00	9,095.49	35,688
2024-12-06	12,700.00	12,700.00	12,600.00	12,600.00	9,023.88	29,948
2024-12-05	12,600.00	12,700.00	12,600.00	12,700.00	9,095.49	19,506
2024-12-04	12,700.00	12,800.00	12,600.00	12,600.00	9,023.88	19,110
2024-12-03	12,800.00	12,800.00	12,500.00	12,800.00	9,167.11	82,720
2024-12-02	12,900.00	12,900.00	12,800.00	12,800.00	9,167.11	6,995
2024-11-29	12,600.00	12,900.00	12,600.00	12,900.00	9,238.73	84,633
2024-11-28	12,600.00	12,700.00	12,500.00	12,700.00	9,095.49	38,197
2024-11-27	12,700.00	12,700.00	12,600.00	12,600.00	9,023.88	97,661
2024-11-26	12,800.00	12,800.00	12,700.00	12,700.00	9,095.49	46,670
2024-11-25	12,700.00	12,800.00	12,600.00	12,800.00	9,167.11	21,012
2024-11-22	12,800.00	12,800.00	12,600.00	12,800.00	9,167.11	12,285
2024-11-21	12,700.00	12,800.00	12,700.00	12,700.00	9,095.49	9,343
2024-11-20	12,600.00	12,800.00	12,600.00	12,700.00	9,095.49	11,162
2024-11-19	12,700.00	12,800.00	12,700.00	12,700.00	9,095.49	8,115
2024-11-18	12,700.00	12,800.00	12,700.00	12,800.00	9,167.11	9,404
2024-11-15	12,800.00	12,900.00	12,600.00	12,900.00	9,238.73	180,189
2024-11-14	12,800.00	13,000.00	12,800.00	12,800.00	9,167.11	43,176
2024-11-13	12,900.00	13,000.00	12,700.00	12,800.00	9,167.11	17,582
2024-11-12	13,000.00	13,100.00	12,900.00	12,900.00	9,238.73	16,518

← NewerPage 8 of 21 · 1,248 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.