Petrovietnam Drilling Mud JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	17,800.01	17,800.01	16,000.01	17,500.01	13,258.29	1,336,376
2023-08-29	17,400.01	17,700.01	17,300.01	17,600.01	13,334.05	1,428,311
2023-08-28	17,200.01	17,500.01	17,100.01	17,200.01	13,031.01	873,832
2023-08-25	17,300.01	17,300.01	17,000.01	17,200.01	13,031.01	1,016,444
2023-08-24	16,800.01	17,300.01	16,700.01	17,300.01	13,106.77	876,056
2023-08-23	17,300.01	17,500.01	16,800.01	16,800.01	12,727.96	774,445
2023-08-22	17,200.01	17,300.01	16,300.01	17,100.01	12,955.25	1,164,423
2023-08-21	15,700.01	17,500.01	15,600.01	17,100.01	12,955.25	1,507,010
2023-08-18	19,100.02	19,300.02	17,200.01	17,200.01	13,031.01	3,256,431
2023-08-17	19,600.02	19,600.02	19,100.02	19,100.02	14,470.48	1,747,123
2023-08-16	19,400.02	19,900.02	19,000.02	19,300.02	14,622.00	1,891,138
2023-08-15	19,600.02	19,700.02	19,300.02	19,300.02	14,622.00	1,628,473
2023-08-14	19,800.02	20,000.02	19,300.02	19,500.02	14,773.53	2,437,393
2023-08-11	19,800.02	20,400.02	19,300.02	19,800.02	15,000.81	1,561,134
2023-08-10	19,600.02	20,500.02	19,500.02	19,800.02	15,000.81	4,475,659
2023-08-09	19,400.02	19,700.02	19,300.02	19,500.02	14,773.53	1,480,799
2023-08-08	19,000.02	20,000.02	19,000.02	19,500.02	14,773.53	4,778,172
2023-08-07	19,200.02	19,300.02	18,900.01	19,000.02	14,394.72	1,303,919
2023-08-04	18,700.01	19,100.02	18,700.01	19,000.02	14,394.72	1,917,362
2023-08-03	19,100.02	19,200.02	18,600.01	18,700.01	14,167.43	1,746,631
2023-08-02	19,000.02	19,300.02	18,800.01	19,100.02	14,470.48	1,431,502
2023-08-01	19,300.02	19,500.02	18,900.01	18,900.01	14,318.96	2,099,279
2023-07-31	19,200.02	19,600.02	19,100.02	19,300.02	14,622.00	1,338,743
2023-07-28	19,200.02	19,900.02	19,000.02	19,200.02	14,546.24	2,200,898
2023-07-27	19,300.02	19,500.02	18,800.01	19,000.02	14,394.72	2,016,161
2023-07-26	19,200.02	19,400.02	19,100.02	19,200.02	14,546.24	1,451,294
2023-07-25	19,500.02	19,800.02	19,200.02	19,200.02	14,546.24	1,694,959
2023-07-24	19,200.02	19,600.02	19,000.02	19,400.02	14,697.76	2,174,052
2023-07-21	18,900.01	19,200.02	18,900.01	19,100.02	14,470.48	1,484,310
2023-07-20	18,900.01	19,000.02	18,700.01	18,900.01	14,318.96	1,121,283
2023-07-19	19,500.02	19,600.02	18,900.01	19,000.02	14,394.72	2,458,370
2023-07-18	19,200.02	20,000.02	19,200.02	19,400.02	14,697.76	4,077,185
2023-07-17	18,900.01	19,300.02	18,600.01	19,200.02	14,546.24	3,184,428
2023-07-14	19,000.02	19,100.02	18,600.01	18,900.01	14,318.96	2,292,834
2023-07-13	19,100.02	19,300.02	18,800.01	18,900.01	14,318.96	1,398,883
2023-07-12	18,600.01	19,200.02	18,600.01	18,900.01	14,318.96	2,478,413
2023-07-11	18,700.01	18,900.01	18,500.01	18,600.01	14,091.67	1,618,852
2023-07-10	18,700.01	19,000.02	18,500.01	18,700.01	14,167.43	2,225,532
2023-07-07	18,400.01	18,600.01	18,200.01	18,500.01	14,015.91	1,147,030
2023-07-06	18,800.01	18,900.01	18,200.01	18,300.01	13,864.39	2,405,798
2023-07-05	19,100.02	19,300.02	18,700.01	18,800.01	14,243.19	1,307,981
2023-07-04	18,400.01	19,300.02	18,200.01	19,100.02	14,470.48	3,806,487
2023-07-03	18,100.01	18,500.01	18,000.01	18,400.01	13,940.15	1,348,161
2023-06-30	18,000.01	18,400.01	16,600.01	18,100.01	13,712.86	1,738,833
2023-06-29	18,600.01	18,800.01	18,200.01	18,300.01	13,864.39	3,086,490
2023-06-28	18,600.01	18,900.01	18,400.01	18,400.01	13,940.15	1,513,440
2023-06-27	18,200.01	19,200.02	18,200.01	18,600.01	14,091.67	3,274,844
2023-06-26	18,200.01	18,200.01	17,700.01	18,200.01	13,788.62	1,877,383
2023-06-23	18,500.01	18,600.01	17,700.01	18,100.01	13,712.86	4,863,529
2023-06-22	18,700.01	19,000.02	18,500.01	18,500.01	14,015.91	3,402,283
2023-06-21	18,300.01	18,900.01	18,200.01	18,600.01	14,091.67	3,803,946
2023-06-20	18,000.01	18,300.01	17,800.01	18,200.01	13,788.62	1,693,257
2023-06-19	17,800.01	18,200.01	17,700.01	17,900.01	13,561.34	2,153,889
2023-06-16	18,400.01	18,600.01	17,800.01	17,800.01	13,485.58	2,139,055
2023-06-15	17,400.01	18,300.01	17,300.01	18,200.01	13,788.62	3,774,437
2023-06-14	17,900.01	18,000.01	17,400.01	17,400.01	13,182.53	1,307,637
2023-06-13	17,700.01	17,900.01	17,400.01	17,700.01	13,409.82	1,447,644
2023-06-12	17,800.01	18,000.01	17,200.01	17,700.01	13,409.82	2,389,014
2023-06-09	17,800.01	18,000.01	17,600.01	17,800.01	13,485.58	1,381,478
2023-06-08	18,500.01	18,900.01	17,900.01	17,900.01	13,561.34	3,654,737

← NewerPage 14 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.