Petrovietnam Drilling Mud JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	15,600.01	16,300.01	15,600.01	15,800.01	11,970.34	2,845,087
2023-03-09	16,600.01	16,700.01	16,100.01	16,100.01	12,197.63	2,541,569
2023-03-08	15,900.01	16,600.01	15,900.01	16,500.01	12,500.68	3,010,423
2023-03-07	15,900.01	16,200.01	15,700.01	16,200.01	12,273.39	2,167,975
2023-03-06	15,900.01	16,200.01	15,400.01	15,600.01	11,818.82	2,556,555
2023-03-03	15,900.01	16,700.01	15,500.01	15,600.01	11,818.82	3,896,799
2023-03-02	15,800.01	16,100.01	15,500.01	15,900.01	12,046.11	2,555,213
2023-03-01	14,800.01	15,900.01	14,600.01	15,800.01	11,970.34	3,877,648
2023-02-28	14,800.01	15,300.01	14,500.01	14,800.01	11,212.73	1,564,339
2023-02-27	15,000.01	15,300.01	14,600.01	14,800.01	11,212.73	2,481,612
2023-02-24	15,400.01	16,000.01	14,900.01	15,200.01	11,515.77	2,924,534
2023-02-23	14,600.01	15,300.01	14,300.01	15,200.01	11,515.77	3,236,171
2023-02-22	15,300.01	16,700.01	14,600.01	14,600.01	11,061.20	6,998,953
2023-02-21	15,700.01	16,000.01	15,300.01	15,300.01	11,591.54	3,444,963
2023-02-20	14,800.01	15,700.01	14,600.01	15,600.01	11,818.82	3,451,174
2023-02-17	15,000.01	15,000.01	14,600.01	14,800.01	11,212.73	1,840,318
2023-02-16	14,000.01	15,200.01	14,000.01	15,000.01	11,364.25	3,898,524
2023-02-15	13,600.01	14,300.01	13,600.01	13,900.01	10,530.87	1,419,457
2023-02-14	13,700.01	14,000.01	13,600.01	13,800.01	10,455.11	674,467
2023-02-13	14,300.01	14,300.01	13,200.01	13,600.01	10,303.59	2,445,655
2023-02-10	14,400.01	14,400.01	13,700.01	13,900.01	10,530.87	1,010,647
2023-02-09	13,800.01	14,500.01	13,600.01	14,300.01	10,833.92	2,505,574
2023-02-08	13,600.01	13,900.01	13,300.01	13,500.01	10,227.83	1,318,365
2023-02-07	13,800.01	14,200.01	13,500.01	13,500.01	10,227.83	1,814,445
2023-02-06	13,600.01	13,800.01	13,400.01	13,600.01	10,303.59	915,104
2023-02-03	13,600.01	13,900.01	13,300.01	13,600.01	10,303.59	1,437,940
2023-02-02	14,100.01	14,400.01	13,300.01	13,500.01	10,227.83	2,791,752
2023-02-01	15,700.01	15,800.01	14,100.01	14,100.01	10,682.40	3,498,775
2023-01-31	15,200.01	15,600.01	14,900.01	15,600.01	11,818.82	2,662,441
2023-01-30	15,200.01	15,700.01	14,900.01	15,100.01	11,440.01	3,421,115
2023-01-27	15,000.01	15,900.01	15,000.01	15,200.01	11,515.77	2,327,000
2023-01-19	15,300.01	15,500.01	14,900.01	15,100.01	11,440.01	2,745,870
2023-01-18	15,500.01	16,000.01	15,200.01	15,200.01	11,515.77	2,315,243
2023-01-17	14,800.01	15,400.01	14,700.01	15,200.01	11,515.77	2,939,524
2023-01-16	14,900.01	15,100.01	14,600.01	14,800.01	11,212.73	1,649,483
2023-01-13	15,000.01	15,400.01	14,500.01	14,800.01	11,212.73	1,961,994
2023-01-12	13,800.01	15,000.01	13,800.01	15,000.01	11,364.25	5,630,069
2023-01-11	14,100.01	14,500.01	13,700.01	13,700.01	10,379.35	2,573,922
2023-01-10	13,900.01	14,400.01	13,600.01	14,100.01	10,682.40	2,405,311
2023-01-09	13,600.01	14,000.01	13,500.01	13,800.01	10,455.11	2,083,451
2023-01-06	14,200.01	14,500.01	13,600.01	13,600.01	10,303.59	3,060,632
2023-01-05	14,300.01	14,400.01	13,500.01	14,100.01	10,682.40	2,206,258
2023-01-04	12,700.01	14,000.01	12,500.01	14,000.01	10,606.63	5,627,106
2023-01-03	12,200.01	13,000.01	12,200.01	12,800.01	9,697.49	2,042,659
2022-12-30	12,000.01	12,200.01	12,000.01	12,000.01	9,091.40	606,750
2022-12-29	12,400.01	12,500.01	12,000.01	12,000.01	9,091.40	976,554
2022-12-28	12,400.01	12,800.01	12,400.01	12,400.01	9,394.45	1,150,102
2022-12-27	12,000.01	12,900.01	11,300.01	12,500.01	9,470.21	1,667,210
2022-12-26	12,900.01	13,300.01	12,300.01	12,500.01	9,470.21	2,244,400
2022-12-23	12,600.01	12,900.01	12,200.01	12,700.01	9,621.73	1,489,216
2022-12-22	12,600.01	12,900.01	12,200.01	12,600.01	9,545.97	1,025,250
2022-12-21	12,500.01	12,700.01	11,600.01	12,400.01	9,394.45	1,638,454
2022-12-20	12,700.01	13,100.01	11,800.01	12,200.01	9,242.92	3,081,098
2022-12-19	13,500.01	13,800.01	12,800.01	12,800.01	9,697.49	2,526,191
2022-12-16	13,300.01	13,900.01	12,800.01	13,500.01	10,227.83	1,799,802
2022-12-15	13,200.01	14,000.01	13,200.01	13,500.01	10,227.83	3,269,782
2022-12-14	11,600.01	13,600.01	11,600.01	13,200.01	10,000.54	2,363,531
2022-12-13	12,600.01	12,900.01	12,000.01	12,800.01	9,697.49	1,466,775
2022-12-12	12,900.01	13,600.01	12,400.01	12,400.01	9,394.45	2,222,420
2022-12-09	13,000.01	13,100.01	12,500.01	12,900.01	9,773.26	1,383,173

← NewerPage 16 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.