Petrovietnam Drilling Mud JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	14,700.00	14,800.00	14,200.00	14,700.00	14,632.15	1,584,068
2023-11-23	15,100.00	15,600.00	14,700.00	14,700.00	14,632.15	2,849,632
2023-11-22	15,300.00	15,400.00	14,900.00	15,200.00	15,129.85	1,241,929
2023-11-21	14,800.00	15,200.00	14,600.00	15,200.00	15,129.85	1,860,476
2023-11-20	14,400.00	14,800.00	14,100.00	14,600.00	14,532.62	1,056,549
2023-11-17	15,100.00	15,200.00	14,200.00	14,400.00	14,333.54	2,839,144
2023-11-16	15,000.00	15,100.00	14,800.00	15,100.00	15,030.31	1,035,880
2023-11-15	16,000.00	16,000.00	14,800.00	15,000.00	14,930.77	1,474,816
2023-11-14	15,300.00	15,500.00	14,900.00	15,100.00	15,030.31	1,367,600
2023-11-13	14,900.00	15,300.00	14,700.00	15,200.00	14,950.68	1,928,092
2023-11-10	15,100.00	15,400.00	14,800.00	14,800.00	14,557.24	2,300,972
2023-11-09	15,000.00	15,600.00	14,700.00	15,100.00	14,852.32	3,326,565
2023-11-08	14,600.00	15,100.00	14,300.00	15,000.00	14,753.96	1,677,257
2023-11-07	13,700.00	15,000.00	13,400.00	14,600.00	14,360.52	3,589,830
2023-11-06	13,700.00	13,900.00	13,500.00	13,700.00	13,475.28	734,922
2023-11-03	13,900.00	13,900.00	13,300.00	13,700.00	13,475.28	865,811
2023-11-02	13,400.00	13,800.00	13,100.00	13,700.00	13,475.28	1,112,291
2023-11-01	12,500.00	13,100.00	12,400.00	13,100.00	12,885.12	525,377
2023-10-31	13,400.00	13,700.00	12,400.00	12,500.00	12,294.96	1,594,383
2023-10-30	14,000.00	14,100.00	13,400.00	13,400.00	13,180.20	656,698
2023-10-27	13,500.00	14,200.00	13,100.00	13,900.00	13,672.00	1,312,131
2023-10-26	13,500.00	14,100.00	13,000.00	13,500.00	13,278.56	1,642,564
2023-10-25	14,300.00	14,300.00	13,900.00	14,000.00	13,770.36	1,772,294
2023-10-24	17,400.01	17,600.01	16,800.01	16,900.01	12,803.72	3,428,505
2023-10-23	17,700.01	17,900.01	17,300.01	17,400.01	13,182.53	1,320,667
2023-10-20	17,300.01	17,700.01	16,900.01	17,700.01	13,409.82	988,926
2023-10-19	17,800.01	17,800.01	17,100.01	17,300.01	13,106.77	1,637,836
2023-10-18	17,200.01	18,000.01	16,700.01	17,800.01	13,485.58	2,922,880
2023-10-17	18,900.01	19,100.02	17,100.01	17,100.01	12,955.25	1,951,666
2023-10-16	18,700.01	19,300.02	18,700.01	18,900.01	14,318.96	2,642,206
2023-10-13	18,000.01	18,500.01	17,800.01	18,400.01	13,940.15	3,088,249
2023-10-12	18,100.01	18,100.01	17,700.01	17,900.01	13,561.34	1,570,883
2023-10-11	17,400.01	18,400.01	17,200.01	18,100.01	13,712.86	2,404,689
2023-10-10	17,600.01	17,700.01	17,200.01	17,200.01	13,031.01	1,524,476
2023-10-09	16,500.01	17,500.01	16,500.01	17,400.01	13,182.53	1,886,434
2023-10-06	16,300.01	16,500.01	16,100.01	16,300.01	12,349.15	1,022,145
2023-10-05	16,500.01	16,800.01	16,200.01	16,300.01	12,349.15	962,105
2023-10-04	16,000.01	16,700.01	15,500.01	16,500.01	12,500.68	1,511,580
2023-10-03	17,600.01	17,600.01	15,900.01	16,000.01	12,121.87	2,743,151
2023-10-02	17,500.01	17,900.01	17,400.01	17,600.01	13,334.05	971,293
2023-09-29	18,100.01	18,200.01	17,500.01	17,600.01	13,334.05	1,193,578
2023-09-28	17,500.01	18,100.01	17,400.01	18,000.01	13,637.10	2,269,952
2023-09-27	16,500.01	17,200.01	16,100.01	17,200.01	13,031.01	2,148,831
2023-09-26	17,100.01	17,700.01	16,500.01	16,500.01	12,500.68	3,007,433
2023-09-25	18,600.01	19,400.02	17,200.01	17,200.01	13,031.01	2,904,043
2023-09-22	20,000.02	20,000.02	18,600.01	19,100.02	14,470.48	2,735,560
2023-09-21	19,700.02	20,000.02	19,500.02	20,000.02	15,152.33	2,488,416
2023-09-20	19,900.02	20,200.02	19,400.02	19,600.02	14,849.29	2,350,690
2023-09-19	19,300.02	20,100.02	19,200.02	19,900.02	15,076.57	2,696,517
2023-09-18	19,900.02	20,300.02	19,100.02	19,200.02	14,546.24	2,489,852
2023-09-15	19,700.02	20,800.02	19,500.02	19,900.02	15,076.57	5,437,576
2023-09-14	19,200.02	19,700.02	18,000.01	19,300.02	14,622.00	2,618,201
2023-09-13	19,200.02	19,800.02	18,900.01	19,200.02	14,546.24	3,131,861
2023-09-12	18,700.01	19,200.02	18,600.01	19,200.02	14,546.24	1,325,967
2023-09-11	19,200.02	19,800.02	18,700.01	18,700.01	14,167.43	2,968,782
2023-09-08	19,100.02	19,400.02	18,700.01	19,200.02	14,546.24	2,356,951
2023-09-07	19,000.02	19,100.02	18,500.01	19,000.02	14,394.72	2,296,944
2023-09-06	18,500.01	19,000.02	18,400.01	18,800.01	14,243.19	1,920,638
2023-09-05	17,700.01	18,500.01	17,700.01	18,400.01	13,940.15	1,887,574
2023-08-31	17,600.01	17,800.01	17,500.01	17,700.01	13,409.82	1,324,014

← NewerPage 13 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-01	60.0000 VND
2023-11-14	180.0000 VND
2022-12-07	230.0002 VND
2021-12-06	450.0004 VND
2020-11-24	450.0004 VND
2019-10-03	450.0004 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.