Petro Capital and Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 3,730.00 | 3,950.00 | 3,730.00 | 3,740.00 | 3,740.00 | 115,400 |
| 2022-12-09 | 3,890.00 | 3,890.00 | 3,600.00 | 3,780.00 | 3,780.00 | 98,600 |
| 2022-12-08 | 3,910.00 | 3,960.00 | 3,510.00 | 3,790.00 | 3,790.00 | 84,300 |
| 2022-12-07 | 3,800.00 | 4,050.00 | 3,720.00 | 3,720.00 | 3,720.00 | 55,600 |
| 2022-12-06 | 4,150.00 | 4,190.00 | 3,970.00 | 4,000.00 | 4,000.00 | 124,700 |
| 2022-12-05 | 4,240.00 | 4,400.00 | 4,090.00 | 4,090.00 | 4,090.00 | 208,500 |
| 2022-12-02 | 3,950.00 | 4,310.00 | 3,950.00 | 4,240.00 | 4,240.00 | 86,700 |
| 2022-12-01 | 4,360.00 | 4,440.00 | 4,200.00 | 4,200.00 | 4,200.00 | 142,300 |
| 2022-11-30 | 4,190.00 | 4,240.00 | 4,000.00 | 4,210.00 | 4,210.00 | 107,800 |
| 2022-11-29 | 3,860.00 | 4,020.00 | 3,790.00 | 4,000.00 | 4,000.00 | 205,400 |
| 2022-11-28 | 3,580.00 | 3,760.00 | 3,550.00 | 3,760.00 | 3,760.00 | 166,800 |
| 2022-11-25 | 3,500.00 | 3,630.00 | 3,450.00 | 3,520.00 | 3,520.00 | 90,900 |
| 2022-11-24 | 3,630.00 | 3,630.00 | 3,310.00 | 3,580.00 | 3,580.00 | 80,000 |
| 2022-11-23 | 3,400.00 | 3,560.00 | 3,330.00 | 3,550.00 | 3,550.00 | 175,100 |
| 2022-11-22 | 3,420.00 | 3,680.00 | 3,410.00 | 3,540.00 | 3,540.00 | 252,900 |
| 2022-11-21 | 3,320.00 | 3,440.00 | 3,150.00 | 3,440.00 | 3,440.00 | 89,900 |
| 2022-11-18 | 3,320.00 | 3,360.00 | 3,150.00 | 3,320.00 | 3,320.00 | 86,300 |
| 2022-11-17 | 3,130.00 | 3,340.00 | 3,130.00 | 3,320.00 | 3,320.00 | 115,300 |
| 2022-11-16 | 2,730.00 | 3,130.00 | 2,730.00 | 3,130.00 | 3,130.00 | 590,000 |
| 2022-11-15 | 2,930.00 | 3,350.00 | 2,930.00 | 2,930.00 | 2,930.00 | 107,300 |
| 2022-11-14 | 3,140.00 | 3,370.00 | 3,140.00 | 3,140.00 | 3,140.00 | 106,200 |
| 2022-11-11 | 3,700.00 | 3,700.00 | 3,370.00 | 3,370.00 | 3,370.00 | 49,600 |
| 2022-11-10 | 3,620.00 | 3,630.00 | 3,570.00 | 3,620.00 | 3,620.00 | 140,900 |
| 2022-11-09 | 3,750.00 | 3,850.00 | 3,590.00 | 3,830.00 | 3,830.00 | 37,500 |
| 2022-11-08 | 3,460.00 | 3,750.00 | 3,460.00 | 3,750.00 | 3,750.00 | 181,400 |
| 2022-11-07 | 4,120.00 | 4,120.00 | 3,720.00 | 3,720.00 | 3,720.00 | 109,000 |
| 2022-11-04 | 4,160.00 | 4,160.00 | 3,880.00 | 4,000.00 | 4,000.00 | 94,000 |
| 2022-11-03 | 4,220.00 | 4,300.00 | 4,160.00 | 4,160.00 | 4,160.00 | 76,700 |
| 2022-11-02 | 4,300.00 | 4,300.00 | 4,200.00 | 4,290.00 | 4,290.00 | 57,700 |
| 2022-11-01 | 4,250.00 | 4,440.00 | 4,200.00 | 4,300.00 | 4,300.00 | 74,500 |
| 2022-10-31 | 4,250.00 | 4,520.00 | 4,220.00 | 4,250.00 | 4,250.00 | 243,400 |
| 2022-10-28 | 4,600.00 | 4,800.00 | 4,530.00 | 4,530.00 | 4,530.00 | 107,700 |
| 2022-10-27 | 4,550.00 | 4,710.00 | 4,550.00 | 4,590.00 | 4,590.00 | 79,200 |
| 2022-10-26 | 4,490.00 | 4,730.00 | 4,470.00 | 4,550.00 | 4,550.00 | 39,700 |
| 2022-10-25 | 4,170.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 152,800 |
| 2022-10-24 | 4,600.00 | 4,730.00 | 4,280.00 | 4,400.00 | 4,400.00 | 190,400 |
| 2022-10-21 | 4,900.00 | 5,000.00 | 4,590.00 | 4,600.00 | 4,600.00 | 276,500 |
| 2022-10-20 | 5,050.00 | 5,190.00 | 4,910.00 | 4,930.00 | 4,930.00 | 64,200 |
| 2022-10-19 | 5,200.00 | 5,200.00 | 5,010.00 | 5,080.00 | 5,080.00 | 66,700 |
| 2022-10-18 | 5,050.00 | 5,290.00 | 5,000.00 | 5,040.00 | 5,040.00 | 158,900 |
| 2022-10-17 | 5,030.00 | 5,030.00 | 4,860.00 | 5,000.00 | 5,000.00 | 101,200 |
| 2022-10-14 | 5,000.00 | 5,100.00 | 5,000.00 | 5,010.00 | 5,010.00 | 195,000 |
| 2022-10-13 | 5,240.00 | 5,240.00 | 4,900.00 | 4,900.00 | 4,900.00 | 133,800 |
| 2022-10-12 | 4,940.00 | 5,220.00 | 4,660.00 | 5,000.00 | 5,000.00 | 472,700 |
| 2022-10-11 | 5,310.00 | 5,470.00 | 4,940.00 | 4,940.00 | 4,940.00 | 245,600 |
| 2022-10-10 | 5,050.00 | 5,700.00 | 5,050.00 | 5,310.00 | 5,310.00 | 265,400 |
| 2022-10-07 | 5,680.00 | 5,680.00 | 5,430.00 | 5,430.00 | 5,430.00 | 261,600 |
| 2022-10-06 | 6,250.00 | 6,250.00 | 5,670.00 | 5,830.00 | 5,830.00 | 144,200 |
| 2022-10-05 | 6,000.00 | 6,090.00 | 5,820.00 | 6,090.00 | 6,090.00 | 193,500 |
| 2022-10-04 | 6,100.00 | 6,110.00 | 5,750.00 | 5,750.00 | 5,750.00 | 166,200 |
| 2022-10-03 | 6,500.00 | 6,590.00 | 6,070.00 | 6,070.00 | 6,070.00 | 263,500 |
| 2022-09-30 | 6,700.00 | 6,700.00 | 6,290.00 | 6,520.00 | 6,520.00 | 252,600 |
| 2022-09-29 | 6,920.00 | 6,930.00 | 6,700.00 | 6,700.00 | 6,700.00 | 327,200 |
| 2022-09-28 | 7,000.00 | 7,100.00 | 6,600.00 | 6,700.00 | 6,700.00 | 311,300 |
| 2022-09-27 | 7,400.00 | 7,400.00 | 6,870.00 | 6,900.00 | 6,900.00 | 294,800 |
| 2022-09-26 | 7,710.00 | 7,710.00 | 7,200.00 | 7,200.00 | 7,200.00 | 261,300 |
| 2022-09-23 | 7,230.00 | 7,720.00 | 7,230.00 | 7,720.00 | 7,720.00 | 558,900 |
| 2022-09-22 | 6,800.00 | 7,220.00 | 6,750.00 | 7,220.00 | 7,220.00 | 299,000 |
| 2022-09-21 | 7,800.00 | 7,800.00 | 7,220.00 | 7,220.00 | 7,220.00 | 667,900 |
| 2022-09-20 | 8,190.00 | 8,190.00 | 7,330.00 | 7,760.00 | 7,760.00 | 371,500 |
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.