Petrovietnam Drilling Mud JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	29,500.02	30,300.02	28,300.02	28,900.02	21,513.62	3,307,200
2022-03-24	29,600.02	31,000.02	29,200.02	29,600.02	22,034.71	2,878,814
2022-03-23	30,400.02	30,800.02	28,200.02	28,800.02	21,439.17	2,705,910
2022-03-22	28,000.02	30,200.02	28,000.02	30,200.02	22,481.36	5,224,761
2022-03-21	27,600.02	28,100.02	26,600.02	27,500.02	20,471.43	2,304,326
2022-03-18	28,000.02	29,000.02	27,300.02	27,500.02	20,471.43	4,289,923
2022-03-17	28,500.02	28,500.02	26,800.02	27,000.02	20,099.23	2,230,742
2022-03-16	29,500.02	31,000.02	26,800.02	29,000.02	21,588.06	2,102,201
2022-03-15	26,500.02	29,300.02	24,100.02	29,300.02	21,811.38	7,742,937
2022-03-14	26,800.02	29,600.02	26,700.02	26,700.02	19,875.90	4,995,230
2022-03-11	32,900.03	32,900.03	29,600.02	29,600.02	22,034.71	7,076,170
2022-03-10	34,000.03	34,400.03	31,000.02	32,800.03	24,416.84	6,629,836
2022-03-09	32,000.03	34,400.03	31,400.02	34,400.03	25,607.90	5,339,078
2022-03-08	30,600.02	32,300.03	29,400.02	31,300.02	23,300.21	5,704,426
2022-03-07	26,800.02	29,400.02	26,500.02	29,400.02	21,885.82	1,599,345
2022-03-04	29,900.02	29,900.02	25,000.02	26,800.02	19,950.34	6,053,180
2022-03-03	25,800.02	27,200.02	24,900.02	27,200.02	20,248.11	3,234,047
2022-03-02	22,000.02	24,800.02	21,000.02	24,800.02	18,461.51	3,309,685
2022-03-01	22,200.02	23,800.02	21,000.02	22,600.02	16,823.80	5,808,021
2022-02-28	20,000.02	22,000.02	19,700.02	22,000.02	16,377.15	4,366,322
2022-02-25	20,500.02	21,400.02	18,500.01	20,000.02	14,888.32	6,076,020
2022-02-24	18,800.01	19,500.02	17,600.01	19,500.02	14,516.11	6,445,611
2022-02-23	16,200.01	17,800.01	16,200.01	17,800.01	13,250.60	5,654,008
2022-02-22	15,500.01	16,300.01	15,200.01	16,200.01	12,059.54	4,676,128
2022-02-21	15,200.01	15,600.01	15,200.01	15,200.01	11,315.12	1,130,036
2022-02-18	15,400.01	15,400.01	15,100.01	15,200.01	11,315.12	797,291
2022-02-17	15,500.01	15,600.01	15,100.01	15,300.01	11,389.56	662,589
2022-02-16	15,600.01	15,600.01	15,000.01	15,400.01	11,464.00	1,073,049
2022-02-15	16,000.01	16,000.01	15,400.01	15,600.01	11,612.89	742,667
2022-02-14	16,000.01	16,200.01	15,600.01	15,900.01	11,836.21	2,193,768
2022-02-11	15,000.01	15,600.01	15,000.01	15,500.01	11,538.44	1,270,057
2022-02-10	15,000.01	15,200.01	14,800.01	15,000.01	11,166.24	1,079,465
2022-02-09	15,100.01	15,100.01	14,600.01	14,800.01	11,017.35	1,131,449
2022-02-08	15,200.01	15,300.01	14,800.01	15,100.01	11,240.68	492,177
2022-02-07	15,100.01	15,400.01	14,700.01	15,200.01	11,315.12	1,321,925
2022-01-28	16,000.01	16,000.01	14,400.01	14,400.01	10,719.59	4,225,111
2022-01-27	15,900.01	16,200.01	15,700.01	15,900.01	11,836.21	721,436
2022-01-26	16,000.01	16,300.01	15,800.01	15,900.01	11,836.21	1,032,770
2022-01-25	15,600.01	16,000.01	15,300.01	16,000.01	11,910.65	1,029,419
2022-01-24	16,400.01	16,900.01	15,600.01	15,900.01	11,836.21	2,373,051
2022-01-21	15,300.01	16,700.01	15,200.01	16,400.01	12,208.42	2,035,086
2022-01-20	15,100.01	15,500.01	14,800.01	15,500.01	11,538.44	962,363
2022-01-19	15,400.01	15,800.01	15,000.01	15,100.01	11,240.68	1,318,090
2022-01-18	15,400.01	15,900.01	14,200.01	15,000.01	11,166.24	2,594,269
2022-01-17	16,100.01	17,000.01	15,500.01	15,600.01	11,612.89	2,296,912
2022-01-14	15,500.01	16,400.01	15,300.01	16,000.01	11,910.65	1,302,453
2022-01-13	17,000.01	17,700.01	15,300.01	16,000.01	11,910.65	2,151,908
2022-01-12	16,200.01	17,300.01	15,800.01	17,000.01	12,655.07	3,886,241
2022-01-11	16,500.01	16,500.01	15,900.01	16,000.01	11,910.65	1,299,296
2022-01-10	17,200.01	17,300.01	16,500.01	16,500.01	12,282.86	2,235,383
2022-01-07	17,000.01	17,600.01	17,000.01	17,200.01	12,803.95	1,173,308
2022-01-06	16,800.01	17,300.01	16,500.01	16,800.01	12,506.19	1,624,229
2022-01-05	17,500.01	17,600.01	16,700.01	16,700.01	12,431.74	2,475,640
2022-01-04	16,800.01	17,700.01	16,500.01	17,200.01	12,803.95	1,661,947
2021-12-31	17,300.01	17,300.01	16,700.01	16,800.01	12,506.19	905,524
2021-12-30	16,600.01	17,700.01	16,500.01	17,200.01	12,803.95	2,233,659
2021-12-29	16,600.01	16,900.01	16,300.01	16,600.01	12,357.30	1,436,721
2021-12-28	16,400.01	16,900.01	16,300.01	16,600.01	12,357.30	1,764,803
2021-12-27	16,800.01	17,000.01	16,300.01	16,400.01	12,208.42	1,230,418
2021-12-24	16,100.01	17,300.01	16,100.01	16,400.01	12,208.42	3,553,377

← NewerPage 20 of 21 · 1,251 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.