Petro Capital and Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 8,300.00 | 8,300.00 | 7,750.00 | 7,850.00 | 7,850.00 | 314,500 |
| 2022-09-16 | 8,200.00 | 8,700.00 | 8,180.00 | 8,300.00 | 8,300.00 | 725,300 |
| 2022-09-15 | 8,200.00 | 8,300.00 | 8,150.00 | 8,200.00 | 8,200.00 | 327,900 |
| 2022-09-14 | 8,100.00 | 8,200.00 | 8,010.00 | 8,190.00 | 8,190.00 | 429,200 |
| 2022-09-13 | 7,900.00 | 8,360.00 | 7,900.00 | 8,170.00 | 8,170.00 | 173,900 |
| 2022-09-12 | 7,700.00 | 8,450.00 | 7,700.00 | 8,100.00 | 8,100.00 | 336,200 |
| 2022-09-09 | 8.000 | 8.000 | 7.000 | 8.000 | 8.000 | 367,600 |
| 2022-09-08 | 8,400.00 | 8,660.00 | 8,100.00 | 8,390.00 | 8,390.00 | 714,900 |
| 2022-09-07 | 7,800.00 | 8,320.00 | 7,700.00 | 8,280.00 | 8,280.00 | 996,300 |
| 2022-09-06 | 8,200.00 | 8,200.00 | 7,750.00 | 7,780.00 | 7,780.00 | 630,300 |
| 2022-09-05 | 8,300.00 | 8,530.00 | 8,190.00 | 8,200.00 | 8,200.00 | 691,900 |
| 2022-08-31 | 8,240.00 | 8,240.00 | 7,800.00 | 8,240.00 | 8,240.00 | 2,759,600 |
| 2022-08-30 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 127,100 |
| 2022-08-29 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 212,200 |
| 2022-08-26 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 294,300 |
| 2022-08-25 | 6,220.00 | 6,470.00 | 6,120.00 | 6,300.00 | 6,300.00 | 300,300 |
| 2022-08-24 | 6,310.00 | 6,390.00 | 6,170.00 | 6,220.00 | 6,220.00 | 132,800 |
| 2022-08-23 | 6,300.00 | 6,460.00 | 6,110.00 | 6,310.00 | 6,310.00 | 169,000 |
| 2022-08-22 | 6,110.00 | 6,230.00 | 6,100.00 | 6,220.00 | 6,220.00 | 205,600 |
| 2022-08-19 | 5,960.00 | 6,100.00 | 5,750.00 | 6,000.00 | 6,000.00 | 283,600 |
| 2022-08-18 | 6,300.00 | 6,300.00 | 5,960.00 | 5,960.00 | 5,960.00 | 334,300 |
| 2022-08-17 | 6,600.00 | 6,600.00 | 6,250.00 | 6,300.00 | 6,300.00 | 458,900 |
| 2022-08-16 | 6,500.00 | 6,650.00 | 6,360.00 | 6,500.00 | 6,500.00 | 381,400 |
| 2022-08-15 | 6,220.00 | 6,650.00 | 6,220.00 | 6,500.00 | 6,500.00 | 576,100 |
| 2022-08-12 | 6,120.00 | 6,460.00 | 6,120.00 | 6,360.00 | 6,360.00 | 323,800 |
| 2022-08-11 | 6,920.00 | 6,920.00 | 6,480.00 | 6,480.00 | 6,480.00 | 637,800 |
| 2022-08-10 | 6,650.00 | 6,880.00 | 6,520.00 | 6,580.00 | 6,580.00 | 1,196,100 |
| 2022-08-09 | 6,430.00 | 6,430.00 | 6,020.00 | 6,430.00 | 6,430.00 | 1,331,300 |
| 2022-08-08 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 278,000 |
| 2022-08-05 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 135,300 |
| 2022-08-04 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 172,400 |
| 2022-08-03 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 632,000 |
| 2022-08-02 | 4,550.00 | 4,600.00 | 4,440.00 | 4,600.00 | 4,600.00 | 173,500 |
| 2022-08-01 | 4,500.00 | 4,500.00 | 4,430.00 | 4,490.00 | 4,490.00 | 80,300 |
| 2022-07-29 | 4,580.00 | 4,580.00 | 4,450.00 | 4,500.00 | 4,500.00 | 79,400 |
| 2022-07-28 | 4,600.00 | 4,620.00 | 4,410.00 | 4,530.00 | 4,530.00 | 103,500 |
| 2022-07-27 | 4,400.00 | 4,500.00 | 4,350.00 | 4,430.00 | 4,430.00 | 63,800 |
| 2022-07-26 | 4,440.00 | 4,500.00 | 4,350.00 | 4,430.00 | 4,430.00 | 66,600 |
| 2022-07-25 | 4,550.00 | 4,550.00 | 4,410.00 | 4,430.00 | 4,430.00 | 108,600 |
| 2022-07-22 | 4,580.00 | 4,600.00 | 4,400.00 | 4,550.00 | 4,550.00 | 169,900 |
| 2022-07-21 | 4,600.00 | 4,600.00 | 4,490.00 | 4,570.00 | 4,570.00 | 99,900 |
| 2022-07-20 | 4,660.00 | 4,750.00 | 4,580.00 | 4,600.00 | 4,600.00 | 139,000 |
| 2022-07-19 | 4,500.00 | 4,650.00 | 4,430.00 | 4,650.00 | 4,650.00 | 51,100 |
| 2022-07-18 | 4,550.00 | 4,700.00 | 4,550.00 | 4,650.00 | 4,650.00 | 89,100 |
| 2022-07-15 | 4,600.00 | 4,690.00 | 4,450.00 | 4,510.00 | 4,510.00 | 276,900 |
| 2022-07-14 | 4,690.00 | 4,690.00 | 4,500.00 | 4,680.00 | 4,680.00 | 103,800 |
| 2022-07-13 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 119,400 |
| 2022-07-12 | 4,950.00 | 4,950.00 | 4,710.00 | 4,800.00 | 4,800.00 | 130,200 |
| 2022-07-11 | 4,700.00 | 4,860.00 | 4,580.00 | 4,700.00 | 4,700.00 | 238,400 |
| 2022-07-08 | 4,500.00 | 4,600.00 | 4,310.00 | 4,600.00 | 4,600.00 | 144,600 |
| 2022-07-07 | 4,300.00 | 4,450.00 | 4,210.00 | 4,440.00 | 4,440.00 | 180,900 |
| 2022-07-06 | 4,350.00 | 4,350.00 | 4,010.00 | 4,300.00 | 4,300.00 | 116,000 |
| 2022-07-05 | 4,300.00 | 4,600.00 | 4,000.00 | 4,300.00 | 4,300.00 | 223,400 |
| 2022-07-04 | 4,450.00 | 4,450.00 | 4,150.00 | 4,300.00 | 4,300.00 | 77,500 |
| 2022-07-01 | 4,190.00 | 4,350.00 | 3,950.00 | 4,350.00 | 4,350.00 | 178,100 |
| 2022-06-30 | 4,600.00 | 4,800.00 | 4,210.00 | 4,210.00 | 4,210.00 | 170,000 |
| 2022-06-29 | 4,540.00 | 4,700.00 | 4,510.00 | 4,520.00 | 4,520.00 | 111,200 |
| 2022-06-28 | 4,250.00 | 4,540.00 | 4,250.00 | 4,540.00 | 4,540.00 | 455,000 |
| 2022-06-27 | 4,200.00 | 4,260.00 | 4,050.00 | 4,250.00 | 4,250.00 | 183,900 |
| 2022-06-24 | 4,110.00 | 4,200.00 | 4,030.00 | 4,190.00 | 4,190.00 | 187,900 |
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.