Petrovietnam Drilling Mud JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	17,900.01	18,300.01	17,900.01	18,300.01	13,864.39	2,444,053
2023-06-06	18,000.01	18,100.01	17,700.01	17,900.01	13,561.34	1,851,577
2023-06-05	18,200.01	18,500.01	17,800.01	18,000.01	13,637.10	2,163,351
2023-06-02	18,200.01	18,800.01	17,900.01	18,100.01	13,712.86	2,404,346
2023-06-01	18,400.01	18,400.01	17,900.01	18,100.01	13,712.86	1,917,282
2023-05-31	18,600.01	18,800.01	18,000.01	18,400.01	13,940.15	3,007,067
2023-05-30	17,800.01	18,500.01	17,600.01	18,500.01	14,015.91	3,653,068
2023-05-29	18,100.01	18,300.01	17,700.01	17,700.01	13,409.82	2,408,058
2023-05-26	18,000.01	18,400.01	17,700.01	18,000.01	13,637.10	1,866,801
2023-05-25	17,300.01	18,200.01	17,100.01	18,000.01	13,637.10	3,767,841
2023-05-24	17,800.01	18,200.01	17,300.01	17,300.01	13,106.77	2,680,630
2023-05-23	17,600.01	18,000.01	17,300.01	17,800.01	13,485.58	3,141,083
2023-05-22	17,700.01	17,900.01	17,300.01	17,600.01	13,334.05	2,657,272
2023-05-19	16,600.01	17,800.01	16,600.01	17,500.01	13,258.29	6,496,647
2023-05-18	16,400.01	16,800.01	16,200.01	16,600.01	12,576.44	3,003,017
2023-05-17	16,900.01	17,000.01	16,300.01	16,400.01	12,424.91	2,268,855
2023-05-16	16,200.01	17,300.01	16,200.01	16,900.01	12,803.72	5,505,439
2023-05-15	16,500.01	16,700.01	16,200.01	16,200.01	12,273.39	3,064,393
2023-05-12	16,400.01	16,500.01	16,100.01	16,400.01	12,424.91	1,940,856
2023-05-11	16,300.01	16,900.01	16,200.01	16,300.01	12,349.15	3,978,538
2023-05-10	16,700.01	16,700.01	16,100.01	16,300.01	12,349.15	1,556,838
2023-05-09	15,900.01	16,700.01	15,900.01	16,400.01	12,424.91	4,037,976
2023-05-08	16,000.01	16,500.01	15,800.01	15,900.01	12,046.11	3,170,911
2023-05-05	15,400.01	15,600.01	15,300.01	15,600.01	11,818.82	895,412
2023-05-04	15,600.01	15,600.01	15,100.01	15,400.01	11,667.30	2,021,518
2023-04-28	15,800.01	15,900.01	15,500.01	15,700.01	11,894.58	1,368,866
2023-04-27	15,700.01	16,100.01	15,600.01	15,700.01	11,894.58	2,300,803
2023-04-26	15,300.01	15,700.01	15,300.01	15,700.01	11,894.58	1,719,593
2023-04-25	15,300.01	15,800.01	15,200.01	15,200.01	11,515.77	1,696,840
2023-04-24	15,100.01	15,400.01	15,000.01	15,200.01	11,515.77	999,434
2023-04-21	15,400.01	15,600.01	15,200.01	15,200.01	11,515.77	1,837,134
2023-04-20	15,400.01	15,700.01	15,200.01	15,400.01	11,667.30	1,528,147
2023-04-19	15,900.01	16,100.01	15,500.01	15,500.01	11,743.06	1,732,090
2023-04-18	15,600.01	15,900.01	15,500.01	15,900.01	12,046.11	1,766,842
2023-04-17	16,000.01	16,000.01	15,400.01	15,600.01	11,818.82	1,427,117
2023-04-14	16,300.01	16,500.01	15,600.01	15,600.01	11,818.82	3,092,047
2023-04-13	16,600.01	17,000.01	16,200.01	16,300.01	12,349.15	3,989,776
2023-04-12	16,200.01	17,000.01	16,100.01	16,400.01	12,424.91	4,418,046
2023-04-11	15,100.01	16,200.01	15,100.01	16,000.01	12,121.87	5,222,394
2023-04-10	15,300.01	15,700.01	15,100.01	15,200.01	11,515.77	2,081,990
2023-04-07	15,400.01	15,500.01	15,100.01	15,200.01	11,515.77	2,132,863
2023-04-06	15,800.01	15,900.01	15,400.01	15,400.01	11,667.30	2,987,182
2023-04-05	15,600.01	16,000.01	15,500.01	15,800.01	11,970.34	2,930,891
2023-04-04	15,600.01	15,800.01	15,300.01	15,500.01	11,743.06	2,645,739
2023-04-03	14,700.01	15,400.01	14,700.01	15,400.01	11,667.30	3,949,353
2023-03-31	14,500.01	14,800.01	14,400.01	14,500.01	10,985.44	1,190,753
2023-03-30	14,900.01	15,000.01	14,600.01	14,600.01	11,061.20	1,088,593
2023-03-29	14,800.01	14,900.01	14,600.01	14,800.01	11,212.73	1,116,424
2023-03-28	14,900.01	15,200.01	14,700.01	14,700.01	11,136.97	1,947,554
2023-03-27	14,700.01	14,800.01	14,500.01	14,800.01	11,212.73	1,035,281
2023-03-24	14,500.01	14,700.01	14,400.01	14,700.01	11,136.97	1,652,782
2023-03-23	14,200.01	14,600.01	14,100.01	14,500.01	10,985.44	1,289,645
2023-03-22	14,400.01	14,600.01	14,300.01	14,300.01	10,833.92	1,049,009
2023-03-21	14,000.01	14,400.01	13,900.01	14,300.01	10,833.92	1,493,225
2023-03-20	14,700.01	14,700.01	13,900.01	13,900.01	10,530.87	3,062,782
2023-03-17	14,700.01	15,000.01	14,600.01	14,700.01	11,136.97	1,240,346
2023-03-16	15,100.01	15,100.01	14,500.01	14,700.01	11,136.97	2,459,570
2023-03-15	14,800.01	15,300.01	14,800.01	15,200.01	11,515.77	2,558,556
2023-03-14	15,400.01	15,600.01	14,500.01	14,600.01	11,061.20	3,594,827
2023-03-13	15,700.01	15,800.01	15,200.01	15,300.01	11,591.54	2,775,808

← NewerPage 15 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.