Petro Capital and Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,630.00 | 1,640.00 | 1,590.00 | 1,630.00 | 1,630.00 | 23,000 |
| 2026-10-16 | 1,670.00 | 1,670.00 | 1,580.00 | 1,630.00 | 1,630.00 | 67,100 |
| 2026-10-15 | 1,630.00 | 1,630.00 | 1,550.00 | 1,630.00 | 1,630.00 | 59,700 |
| 2026-10-14 | 1,650.00 | 1,650.00 | 1,580.00 | 1,630.00 | 1,630.00 | 4,900 |
| 2026-10-13 | 1,620.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,620.00 | 9,700 |
| 2026-10-12 | 1,600.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,620.00 | 22,900 |
| 2026-10-09 | 1,680.00 | 1,720.00 | 1,600.00 | 1,600.00 | 1,600.00 | 16,300 |
| 2026-10-08 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,100 |
| 2026-10-07 | 1,630.00 | 1,660.00 | 1,580.00 | 1,640.00 | 1,640.00 | 31,200 |
| 2026-10-06 | 1,690.00 | 1,690.00 | 1,620.00 | 1,630.00 | 1,630.00 | 18,000 |
| 2026-10-05 | 1,670.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 18,900 |
| 2026-10-02 | 1,630.00 | 1,690.00 | 1,610.00 | 1,670.00 | 1,670.00 | 256,500 |
| 2026-10-01 | 1,730.00 | 1,730.00 | 1,660.00 | 1,730.00 | 1,730.00 | 13,300 |
| 2026-09-30 | 1,730.00 | 1,730.00 | 1,680.00 | 1,730.00 | 1,730.00 | 1,500 |
| 2026-09-29 | 1,730.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 13,300 |
| 2026-09-28 | 1,720.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 5,300 |
| 2026-09-25 | 1,720.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,710.00 | 27,200 |
| 2026-09-24 | 1,730.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,720.00 | 2,700 |
| 2026-09-23 | 1,740.00 | 1,740.00 | 1,680.00 | 1,730.00 | 1,730.00 | 24,900 |
| 2026-09-22 | 1,750.00 | 1,750.00 | 1,680.00 | 1,740.00 | 1,740.00 | 30,100 |
| 2026-09-21 | 1,760.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,750.00 | 18,700 |
| 2026-09-18 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 4,200 |
| 2026-09-17 | 1,650.00 | 1,750.00 | 1,650.00 | 1,740.00 | 1,740.00 | 51,800 |
| 2026-09-16 | 1,750.00 | 1,750.00 | 1,680.00 | 1,740.00 | 1,740.00 | 30,200 |
| 2026-09-15 | 1,700.00 | 1,750.00 | 1,650.00 | 1,750.00 | 1,750.00 | 2,700 |
| 2026-09-14 | 1,680.00 | 1,700.00 | 1,640.00 | 1,690.00 | 1,690.00 | 117,900 |
| 2026-09-11 | 1,710.00 | 1,760.00 | 1,690.00 | 1,760.00 | 1,760.00 | 69,400 |
| 2026-09-10 | 1,750.00 | 1,810.00 | 1,680.00 | 1,800.00 | 1,800.00 | 41,000 |
| 2026-09-09 | 1,880.00 | 1,880.00 | 1,730.00 | 1,750.00 | 1,750.00 | 10,600 |
| 2026-09-08 | 1,810.00 | 1,810.00 | 1,750.00 | 1,800.00 | 1,800.00 | 6,900 |
| 2026-09-07 | 1,780.00 | 1,850.00 | 1,780.00 | 1,780.00 | 1,780.00 | 3,300 |
| 2026-09-04 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 49,500 |
| 2026-09-03 | 1,810.00 | 1,810.00 | 1,710.00 | 1,800.00 | 1,800.00 | 29,400 |
| 2026-08-28 | 1,810.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,820.00 | 10,300 |
| 2026-08-27 | 1,820.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,810.00 | 28,200 |
| 2026-08-26 | 1,750.00 | 1,880.00 | 1,750.00 | 1,820.00 | 1,820.00 | 20,800 |
| 2026-08-25 | 1,800.00 | 1,900.00 | 1,770.00 | 1,810.00 | 1,810.00 | 38,000 |
| 2026-08-24 | 1,790.00 | 1,900.00 | 1,780.00 | 1,800.00 | 1,800.00 | 75,600 |
| 2026-08-21 | 1,830.00 | 1,830.00 | 1,780.00 | 1,790.00 | 1,790.00 | 28,800 |
| 2026-08-20 | 1,780.00 | 1,860.00 | 1,740.00 | 1,780.00 | 1,780.00 | 34,400 |
| 2026-08-19 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 7,400 |
| 2026-08-18 | 1,800.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | 22,800 |
| 2026-08-17 | 1,760.00 | 1,840.00 | 1,760.00 | 1,800.00 | 1,800.00 | 63,800 |
| 2026-08-14 | 1,820.00 | 1,820.00 | 1,770.00 | 1,770.00 | 1,770.00 | 51,900 |
| 2026-08-13 | 1,850.00 | 1,850.00 | 1,770.00 | 1,790.00 | 1,790.00 | 30,400 |
| 2026-08-12 | 1,790.00 | 1,810.00 | 1,770.00 | 1,780.00 | 1,780.00 | 27,700 |
| 2026-08-11 | 1,830.00 | 1,830.00 | 1,750.00 | 1,770.00 | 1,770.00 | 50,800 |
| 2026-08-10 | 1,780.00 | 1,780.00 | 1,720.00 | 1,750.00 | 1,750.00 | 40,800 |
| 2026-08-07 | 1,830.00 | 1,830.00 | 1,780.00 | 1,780.00 | 1,780.00 | 9,600 |
| 2026-08-06 | 1,820.00 | 1,820.00 | 1,780.00 | 1,780.00 | 1,780.00 | 49,400 |
| 2026-08-05 | 1,860.00 | 1,860.00 | 1,770.00 | 1,820.00 | 1,820.00 | 380,800 |
| 2026-08-04 | 1,720.00 | 1,870.00 | 1,720.00 | 1,800.00 | 1,800.00 | 17,900 |
| 2026-08-03 | 1,800.00 | 1,800.00 | 1,720.00 | 1,770.00 | 1,770.00 | 60,700 |
| 2026-07-31 | 1,800.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,800.00 | 26,900 |
| 2026-07-30 | 1,800.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 23,600 |
| 2026-07-29 | 1,830.00 | 1,840.00 | 1,710.00 | 1,780.00 | 1,780.00 | 134,100 |
| 2026-07-28 | 1,770.00 | 1,830.00 | 1,770.00 | 1,830.00 | 1,830.00 | 40,900 |
| 2026-07-27 | 1,830.00 | 1,830.00 | 1,760.00 | 1,800.00 | 1,800.00 | 49,700 |
| 2026-07-24 | 1,890.00 | 1,890.00 | 1,760.00 | 1,810.00 | 1,810.00 | 65,400 |
| 2026-07-23 | 1,870.00 | 1,890.00 | 1,810.00 | 1,890.00 | 1,890.00 | 55,100 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.