Petro Capital and Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3,790.00 | 3,870.00 | 3,790.00 | 3,810.00 | 3,810.00 | 72,500 |
| 2024-05-24 | 3,860.00 | 3,880.00 | 3,700.00 | 3,810.00 | 3,810.00 | 212,600 |
| 2024-05-23 | 3,840.00 | 3,890.00 | 3,800.00 | 3,870.00 | 3,870.00 | 92,600 |
| 2024-05-22 | 3,860.00 | 3,900.00 | 3,840.00 | 3,840.00 | 3,840.00 | 74,300 |
| 2024-05-21 | 3,840.00 | 3,990.00 | 3,840.00 | 3,870.00 | 3,870.00 | 126,000 |
| 2024-05-20 | 3,890.00 | 3,890.00 | 3,800.00 | 3,850.00 | 3,850.00 | 169,600 |
| 2024-05-17 | 3,850.00 | 3,880.00 | 3,700.00 | 3,810.00 | 3,810.00 | 195,300 |
| 2024-05-16 | 3,940.00 | 3,940.00 | 3,820.00 | 3,850.00 | 3,850.00 | 120,400 |
| 2024-05-15 | 3,860.00 | 3,940.00 | 3,860.00 | 3,890.00 | 3,890.00 | 140,400 |
| 2024-05-14 | 3,950.00 | 3,950.00 | 3,870.00 | 3,890.00 | 3,890.00 | 83,900 |
| 2024-05-13 | 3,980.00 | 3,980.00 | 3,870.00 | 3,890.00 | 3,890.00 | 203,100 |
| 2024-05-10 | 3,840.00 | 3,970.00 | 3,840.00 | 3,860.00 | 3,860.00 | 244,700 |
| 2024-05-09 | 3,920.00 | 3,920.00 | 3,830.00 | 3,840.00 | 3,840.00 | 92,000 |
| 2024-05-08 | 3,830.00 | 3,880.00 | 3,800.00 | 3,840.00 | 3,840.00 | 152,100 |
| 2024-05-07 | 3,800.00 | 3,890.00 | 3,720.00 | 3,810.00 | 3,810.00 | 175,600 |
| 2024-05-06 | 3,700.00 | 3,840.00 | 3,700.00 | 3,740.00 | 3,740.00 | 142,500 |
| 2024-05-03 | 3,630.00 | 3,870.00 | 3,630.00 | 3,730.00 | 3,730.00 | 41,000 |
| 2024-05-02 | 3,780.00 | 3,780.00 | 3,700.00 | 3,720.00 | 3,720.00 | 35,500 |
| 2024-04-26 | 3,790.00 | 3,800.00 | 3,740.00 | 3,780.00 | 3,780.00 | 41,700 |
| 2024-04-25 | 3,890.00 | 3,890.00 | 3,710.00 | 3,770.00 | 3,770.00 | 27,600 |
| 2024-04-24 | 3,700.00 | 3,800.00 | 3,680.00 | 3,790.00 | 3,790.00 | 28,800 |
| 2024-04-23 | 3,780.00 | 3,900.00 | 3,680.00 | 3,680.00 | 3,680.00 | 15,700 |
| 2024-04-22 | 3,700.00 | 3,810.00 | 3,700.00 | 3,780.00 | 3,780.00 | 62,500 |
| 2024-04-19 | 3,620.00 | 3,650.00 | 3,600.00 | 3,630.00 | 3,630.00 | 315,600 |
| 2024-04-17 | 3,700.00 | 3,800.00 | 3,600.00 | 3,640.00 | 3,640.00 | 230,900 |
| 2024-04-16 | 3,800.00 | 3,800.00 | 3,590.00 | 3,600.00 | 3,600.00 | 255,900 |
| 2024-04-15 | 3,970.00 | 4,010.00 | 3,800.00 | 3,800.00 | 3,800.00 | 140,700 |
| 2024-04-12 | 4,010.00 | 4,020.00 | 3,930.00 | 3,980.00 | 3,980.00 | 91,000 |
| 2024-04-11 | 3,990.00 | 4,000.00 | 3,950.00 | 3,990.00 | 3,990.00 | 89,300 |
| 2024-04-10 | 3,950.00 | 4,000.00 | 3,900.00 | 3,990.00 | 3,990.00 | 346,900 |
| 2024-04-09 | 4,060.00 | 4,060.00 | 3,700.00 | 3,950.00 | 3,950.00 | 393,000 |
| 2024-04-08 | 4,080.00 | 4,360.00 | 3,900.00 | 3,950.00 | 3,950.00 | 436,100 |
| 2024-04-05 | 4,200.00 | 4,200.00 | 4,050.00 | 4,080.00 | 4,080.00 | 286,300 |
| 2024-04-04 | 4,350.00 | 4,380.00 | 4,180.00 | 4,200.00 | 4,200.00 | 948,900 |
| 2024-04-03 | 4,500.00 | 4,500.00 | 4,190.00 | 4,350.00 | 4,350.00 | 645,300 |
| 2024-04-02 | 4,040.00 | 4,310.00 | 3,800.00 | 4,310.00 | 4,310.00 | 1,020,000 |
| 2024-04-01 | 4,070.00 | 4,070.00 | 4,000.00 | 4,030.00 | 4,030.00 | 151,800 |
| 2024-03-29 | 4,040.00 | 4,070.00 | 4,040.00 | 4,070.00 | 4,070.00 | 59,000 |
| 2024-03-28 | 4,080.00 | 4,080.00 | 4,030.00 | 4,070.00 | 4,070.00 | 41,900 |
| 2024-03-27 | 4,090.00 | 4,090.00 | 4,060.00 | 4,080.00 | 4,080.00 | 54,300 |
| 2024-03-26 | 4,080.00 | 4,090.00 | 4,030.00 | 4,090.00 | 4,090.00 | 197,400 |
| 2024-03-25 | 4,270.00 | 4,270.00 | 4,030.00 | 4,080.00 | 4,080.00 | 81,300 |
| 2024-03-22 | 4,090.00 | 4,090.00 | 4,000.00 | 4,020.00 | 4,020.00 | 328,800 |
| 2024-03-21 | 4,050.00 | 4,110.00 | 4,050.00 | 4,090.00 | 4,090.00 | 151,700 |
| 2024-03-20 | 4,020.00 | 4,080.00 | 4,000.00 | 4,050.00 | 4,050.00 | 389,900 |
| 2024-03-19 | 4,010.00 | 4,100.00 | 4,010.00 | 4,020.00 | 4,020.00 | 49,200 |
| 2024-03-18 | 4,110.00 | 4,130.00 | 4,000.00 | 4,000.00 | 4,000.00 | 413,300 |
| 2024-03-15 | 4,200.00 | 4,200.00 | 4,100.00 | 4,110.00 | 4,110.00 | 107,100 |
| 2024-03-14 | 4,090.00 | 4,310.00 | 4,060.00 | 4,100.00 | 4,100.00 | 158,400 |
| 2024-03-13 | 4,010.00 | 4,090.00 | 4,010.00 | 4,030.00 | 4,030.00 | 92,300 |
| 2024-03-12 | 4,110.00 | 4,110.00 | 4,010.00 | 4,010.00 | 4,010.00 | 103,100 |
| 2024-03-11 | 4,100.00 | 4,130.00 | 4,050.00 | 4,050.00 | 4,050.00 | 131,200 |
| 2024-03-08 | 4,100.00 | 4,180.00 | 4,090.00 | 4,120.00 | 4,120.00 | 161,700 |
| 2024-03-07 | 4,120.00 | 4,160.00 | 4,100.00 | 4,120.00 | 4,120.00 | 73,600 |
| 2024-03-06 | 4,150.00 | 4,200.00 | 4,090.00 | 4,110.00 | 4,110.00 | 219,600 |
| 2024-03-05 | 4,090.00 | 4,150.00 | 4,090.00 | 4,140.00 | 4,140.00 | 147,600 |
| 2024-03-04 | 4,090.00 | 4,100.00 | 4,080.00 | 4,090.00 | 4,090.00 | 211,300 |
| 2024-03-01 | 4,100.00 | 4,150.00 | 4,060.00 | 4,090.00 | 4,090.00 | 96,800 |
| 2024-02-29 | 4,100.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | 180,200 |
| 2024-02-28 | 4,100.00 | 4,190.00 | 4,070.00 | 4,100.00 | 4,100.00 | 104,600 |
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.