Petro Capital and Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 4,200.00 | 4,200.00 | 4,000.00 | 4,110.00 | 4,110.00 | 150,700 |
| 2022-06-22 | 3,900.00 | 4,080.00 | 3,900.00 | 4,020.00 | 4,020.00 | 76,900 |
| 2022-06-21 | 3,800.00 | 4,000.00 | 3,780.00 | 3,860.00 | 3,860.00 | 381,600 |
| 2022-06-20 | 4,340.00 | 4,340.00 | 4,050.00 | 4,060.00 | 4,060.00 | 242,500 |
| 2022-06-17 | 4,350.00 | 4,350.00 | 4,050.00 | 4,350.00 | 4,350.00 | 337,700 |
| 2022-06-16 | 4,640.00 | 4,640.00 | 4,300.00 | 4,350.00 | 4,350.00 | 79,500 |
| 2022-06-15 | 4,680.00 | 4,680.00 | 4,360.00 | 4,360.00 | 4,360.00 | 372,400 |
| 2022-06-14 | 4,700.00 | 4,800.00 | 4,680.00 | 4,680.00 | 4,680.00 | 305,200 |
| 2022-06-13 | 5,390.00 | 5,390.00 | 5,030.00 | 5,030.00 | 5,030.00 | 117,600 |
| 2022-06-10 | 5,350.00 | 5,460.00 | 5,350.00 | 5,400.00 | 5,400.00 | 97,400 |
| 2022-06-09 | 5,310.00 | 5,420.00 | 5,250.00 | 5,400.00 | 5,400.00 | 75,900 |
| 2022-06-08 | 5,150.00 | 5,490.00 | 5,150.00 | 5,300.00 | 5,300.00 | 134,500 |
| 2022-06-07 | 5,090.00 | 5,370.00 | 5,050.00 | 5,150.00 | 5,150.00 | 228,900 |
| 2022-06-06 | 5,900.00 | 5,900.00 | 5,420.00 | 5,420.00 | 5,420.00 | 416,400 |
| 2022-06-03 | 5,920.00 | 6,000.00 | 5,800.00 | 5,820.00 | 5,820.00 | 101,900 |
| 2022-06-02 | 6,080.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 202,800 |
| 2022-06-01 | 6,200.00 | 6,200.00 | 5,900.00 | 6,080.00 | 6,080.00 | 81,000 |
| 2022-05-31 | 6,290.00 | 6,290.00 | 6,100.00 | 6,200.00 | 6,200.00 | 123,000 |
| 2022-05-30 | 6,000.00 | 6,210.00 | 6,000.00 | 6,200.00 | 6,200.00 | 176,000 |
| 2022-05-27 | 5,600.00 | 6,060.00 | 5,600.00 | 5,990.00 | 5,990.00 | 204,000 |
| 2022-05-26 | 5,850.00 | 5,850.00 | 5,600.00 | 5,780.00 | 5,780.00 | 297,000 |
| 2022-05-25 | 5,600.00 | 5,930.00 | 5,600.00 | 5,840.00 | 5,840.00 | 136,600 |
| 2022-05-24 | 5,950.00 | 5,950.00 | 5,670.00 | 5,730.00 | 5,730.00 | 171,300 |
| 2022-05-23 | 6,000.00 | 6,050.00 | 5,700.00 | 5,700.00 | 5,700.00 | 172,000 |
| 2022-05-20 | 5,800.00 | 6,140.00 | 5,800.00 | 6,000.00 | 6,000.00 | 194,200 |
| 2022-05-19 | 6,000.00 | 6,110.00 | 5,850.00 | 6,000.00 | 6,000.00 | 89,600 |
| 2022-05-18 | 6,200.00 | 6,380.00 | 6,100.00 | 6,110.00 | 6,110.00 | 106,100 |
| 2022-05-17 | 5,580.00 | 6,190.00 | 5,580.00 | 6,180.00 | 6,180.00 | 216,700 |
| 2022-05-16 | 6,110.00 | 6,310.00 | 6,000.00 | 6,000.00 | 6,000.00 | 237,400 |
| 2022-05-13 | 6,300.00 | 6,540.00 | 5,900.00 | 5,900.00 | 5,900.00 | 260,100 |
| 2022-05-12 | 7,000.00 | 7,000.00 | 6,330.00 | 6,340.00 | 6,340.00 | 145,200 |
| 2022-05-11 | 6,800.00 | 7,000.00 | 6,660.00 | 6,800.00 | 6,800.00 | 183,100 |
| 2022-05-10 | 6,440.00 | 7,170.00 | 6,440.00 | 6,800.00 | 6,800.00 | 380,600 |
| 2022-05-09 | 7,400.00 | 7,400.00 | 6,920.00 | 6,920.00 | 6,920.00 | 113,500 |
| 2022-05-06 | 7,450.00 | 7,800.00 | 7,440.00 | 7,440.00 | 7,440.00 | 260,300 |
| 2022-05-05 | 8,200.00 | 8,350.00 | 7,910.00 | 8,000.00 | 8,000.00 | 263,700 |
| 2022-05-04 | 8,650.00 | 8,730.00 | 8,000.00 | 8,220.00 | 8,220.00 | 356,400 |
| 2022-04-29 | 8,160.00 | 8,460.00 | 8,100.00 | 8,460.00 | 8,460.00 | 324,300 |
| 2022-04-28 | 7,260.00 | 7,910.00 | 7,260.00 | 7,910.00 | 7,910.00 | 421,800 |
| 2022-04-27 | 7,200.00 | 7,530.00 | 7,000.00 | 7,400.00 | 7,400.00 | 544,400 |
| 2022-04-26 | 7,200.00 | 7,300.00 | 6,850.00 | 7,270.00 | 7,270.00 | 184,900 |
| 2022-04-25 | 7,200.00 | 7,550.00 | 6,900.00 | 7,140.00 | 7,140.00 | 462,400 |
| 2022-04-22 | 6,140.00 | 7,060.00 | 6,140.00 | 7,060.00 | 7,060.00 | 2,538,100 |
| 2022-04-21 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 441,000 |
| 2022-04-20 | 7,150.00 | 7,200.00 | 7,090.00 | 7,090.00 | 7,090.00 | 424,500 |
| 2022-04-19 | 7,960.00 | 7,960.00 | 7,620.00 | 7,620.00 | 7,620.00 | 758,200 |
| 2022-04-18 | 8,800.00 | 8,800.00 | 8,190.00 | 8,190.00 | 8,190.00 | 816,500 |
| 2022-04-15 | 8,410.00 | 9,320.00 | 8,410.00 | 8,800.00 | 8,800.00 | 1,751,500 |
| 2022-04-14 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 796,000 |
| 2022-04-13 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 243,600 |
| 2022-04-12 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 404,400 |
| 2022-04-08 | 11,900.00 | 12,000.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1,252,500 |
| 2022-04-07 | 12,400.00 | 12,400.00 | 11,700.00 | 11,900.00 | 11,900.00 | 686,700 |
| 2022-04-06 | 12,400.00 | 12,650.00 | 12,250.00 | 12,500.00 | 12,500.00 | 569,300 |
| 2022-04-05 | 13,000.00 | 13,000.00 | 12,450.00 | 12,600.00 | 12,600.00 | 952,600 |
| 2022-04-04 | 13,100.00 | 13,550.00 | 13,000.00 | 13,000.00 | 13,000.00 | 786,300 |
| 2022-04-01 | 13,000.00 | 13,300.00 | 12,700.00 | 13,200.00 | 13,200.00 | 439,600 |
| 2022-03-31 | 13,300.00 | 13,500.00 | 12,950.00 | 13,050.00 | 13,050.00 | 617,600 |
| 2022-03-30 | 13,950.00 | 14,000.00 | 13,050.00 | 13,350.00 | 13,350.00 | 1,221,000 |
| 2022-03-29 | 14,000.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 483,300 |
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.