Petrovietnam Drilling Mud JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	21,800.02	22,100.02	21,000.02	21,200.02	15,781.61	3,201,271
2022-09-15	22,600.02	22,900.02	21,800.02	21,800.02	16,228.26	2,735,662
2022-09-14	22,800.02	23,000.02	21,000.02	22,600.02	16,823.80	4,127,744
2022-09-13	21,700.02	22,600.02	21,200.02	22,500.02	16,749.36	3,674,493
2022-09-12	21,600.02	23,000.02	21,400.02	21,700.02	16,153.82	4,017,687
2022-09-09	19,900.02	21,600.02	19,800.02	21,600.02	16,079.38	2,820,030
2022-09-08	19,700.02	20,800.02	19,200.02	19,800.02	14,739.43	3,467,715
2022-09-07	22,000.02	22,000.02	19,800.02	19,800.02	14,739.43	5,753,879
2022-09-06	24,000.02	24,300.02	21,900.02	22,000.02	16,377.15	3,095,600
2022-09-05	22,300.02	23,400.02	21,900.02	22,900.02	17,047.12	2,821,434
2022-08-31	22,600.02	23,400.02	22,100.02	22,300.02	16,600.47	3,229,871
2022-08-30	23,100.02	24,200.02	22,100.02	22,600.02	16,823.80	2,827,123
2022-08-29	20,500.02	23,100.02	20,100.02	23,100.02	17,196.00	6,110,854
2022-08-26	21,200.02	21,700.02	20,800.02	21,000.02	15,632.73	4,154,481
2022-08-25	21,500.02	22,000.02	21,000.02	21,200.02	15,781.61	2,083,917
2022-08-24	21,000.02	21,900.02	20,600.02	21,500.02	16,004.94	3,338,612
2022-08-23	18,500.01	20,300.02	18,300.01	20,300.02	15,111.64	5,447,540
2022-08-22	18,800.01	19,000.02	18,100.01	18,500.01	13,771.69	1,613,623
2022-08-19	18,100.01	19,200.02	18,100.01	18,500.01	13,771.69	2,406,343
2022-08-18	17,800.01	18,500.01	17,800.01	18,000.01	13,399.48	848,696
2022-08-17	18,600.01	18,600.01	18,000.01	18,000.01	13,399.48	2,036,321
2022-08-16	18,700.01	18,900.01	18,300.01	18,500.01	13,771.69	2,062,264
2022-08-15	18,700.01	19,300.02	18,400.01	18,800.01	13,995.02	2,022,080
2022-08-12	18,600.01	19,100.02	18,400.01	18,700.01	13,920.58	1,743,219
2022-08-11	18,500.01	19,300.02	18,500.01	18,500.01	13,771.69	3,632,468
2022-08-10	18,100.01	18,500.01	17,600.01	18,400.01	13,697.25	2,774,827
2022-08-09	18,400.01	18,800.01	17,800.01	18,100.01	13,473.93	1,631,554
2022-08-08	17,800.01	18,400.01	17,700.01	18,400.01	13,697.25	2,097,771
2022-08-05	16,500.01	18,500.01	16,500.01	17,700.01	13,176.16	3,030,654
2022-08-04	17,200.01	17,300.01	16,900.01	17,300.01	12,878.39	2,123,204
2022-08-03	17,100.01	17,500.01	16,900.01	17,100.01	12,729.51	1,930,393
2022-08-02	16,600.01	17,400.01	16,400.01	17,000.01	12,655.07	2,472,295
2022-08-01	16,400.01	17,000.01	16,100.01	16,800.01	12,506.19	1,339,914
2022-07-29	16,600.01	17,000.01	16,400.01	16,400.01	12,208.42	1,455,824
2022-07-28	16,100.01	16,600.01	16,100.01	16,500.01	12,282.86	1,149,768
2022-07-27	15,900.01	16,000.01	15,500.01	15,800.01	11,761.77	881,344
2022-07-26	15,200.01	16,500.01	15,200.01	16,000.01	11,910.65	1,011,185
2022-07-25	17,100.01	17,100.01	16,100.01	16,200.01	12,059.54	1,326,178
2022-07-22	16,800.01	17,200.01	16,800.01	16,900.01	12,580.63	1,657,059
2022-07-21	17,000.01	17,200.01	16,600.01	16,800.01	12,506.19	1,290,064
2022-07-20	17,400.01	17,600.01	17,000.01	17,000.01	12,655.07	1,950,049
2022-07-19	17,000.01	17,500.01	16,800.01	17,100.01	12,729.51	1,460,834
2022-07-18	16,600.01	17,100.01	16,500.01	16,800.01	12,506.19	1,133,701
2022-07-15	16,900.01	17,100.01	16,500.01	16,500.01	12,282.86	2,065,185
2022-07-14	16,100.01	17,000.01	15,900.01	16,600.01	12,357.30	1,378,822
2022-07-13	16,400.01	16,500.01	15,800.01	16,200.01	12,059.54	1,264,515
2022-07-12	15,400.01	16,900.01	15,200.01	16,600.01	12,357.30	1,747,898
2022-07-11	15,800.01	15,900.01	15,100.01	15,400.01	11,464.00	1,208,877
2022-07-08	15,100.01	15,800.01	15,100.01	15,600.01	11,612.89	765,595
2022-07-07	15,100.01	15,700.01	14,500.01	14,800.01	11,017.35	1,346,594
2022-07-06	16,400.01	16,400.01	15,300.01	15,400.01	11,464.00	2,238,925
2022-07-05	17,600.01	17,900.01	16,600.01	16,800.01	12,506.19	1,304,728
2022-07-04	17,500.01	17,900.01	17,400.01	17,500.01	13,027.28	1,173,384
2022-07-01	16,100.01	17,700.01	15,500.01	17,400.01	12,952.83	2,036,155
2022-06-30	17,300.01	17,500.01	16,100.01	16,100.01	11,985.09	1,281,421
2022-06-29	18,100.01	18,100.01	16,900.01	17,300.01	12,878.39	1,388,788
2022-06-28	17,600.01	18,300.01	17,600.01	17,700.01	13,176.16	1,548,378
2022-06-27	17,500.01	17,500.01	17,000.01	17,500.01	13,027.28	1,118,493
2022-06-24	17,100.01	17,800.01	17,000.01	17,000.01	12,655.07	1,087,781
2022-06-23	15,500.01	17,000.01	15,000.01	17,000.01	12,655.07	1,873,688

← NewerPage 18 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.