Petrovietnam Drilling Mud JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	9,500.00	10,600.00	9,500.00	10,400.00	10,400.00	512,344
2025-10-28	10,500.00	10,600.00	9,500.00	10,400.00	10,400.00	1,335,077
2025-10-27	10,600.00	10,800.00	10,400.00	10,500.00	10,500.00	429,918
2025-10-24	10,200.00	11,100.00	10,200.00	10,600.00	10,600.00	2,049,887
2025-10-23	10,000.00	10,300.00	9,900.00	10,100.00	10,100.00	662,624
2025-10-22	9,700.00	9,900.00	9,700.00	9,800.00	9,800.00	600,601
2025-10-21	9,600.00	9,900.00	9,300.00	9,700.00	9,700.00	1,301,685
2025-10-20	10,500.00	10,600.00	9,500.00	9,500.00	9,500.00	1,127,834
2025-10-17	10,700.00	10,700.00	10,400.00	10,500.00	10,500.00	736,262
2025-10-16	10,500.00	10,700.00	10,300.00	10,700.00	10,700.00	604,126
2025-10-15	10,900.00	11,000.00	10,400.00	10,500.00	10,500.00	1,780,897
2025-10-14	11,200.00	11,400.00	10,900.00	10,900.00	10,900.00	1,444,899
2025-10-13	11,600.00	11,600.00	10,900.00	11,200.00	11,200.00	2,214,403
2025-10-10	11,700.00	11,700.00	11,500.00	11,600.00	11,600.00	359,689
2025-10-09	11,400.00	11,700.00	11,300.00	11,700.00	11,700.00	955,947
2025-10-08	11,600.00	11,600.00	11,300.00	11,500.00	11,500.00	542,338
2025-10-07	11,600.00	11,700.00	11,400.00	11,400.00	11,400.00	1,052,229
2025-10-06	11,300.00	11,600.00	11,100.00	11,500.00	11,500.00	549,035
2025-10-03	11,400.00	11,500.00	11,100.00	11,100.00	11,100.00	1,796,551
2025-10-02	11,500.00	11,700.00	11,400.00	11,500.00	11,500.00	278,003
2025-10-01	11,600.00	11,900.00	11,500.00	11,500.00	11,500.00	1,110,350
2025-09-30	11,600.00	11,600.00	11,300.00	11,500.00	11,500.00	946,803
2025-09-29	11,800.00	11,900.00	11,500.00	11,600.00	11,600.00	511,905
2025-09-26	11,800.00	11,900.00	11,600.00	11,700.00	11,700.00	760,365
2025-09-25	11,700.00	11,900.00	11,700.00	11,800.00	11,800.00	525,209
2025-09-24	11,600.00	11,700.00	11,500.00	11,700.00	11,700.00	443,333
2025-09-23	11,600.00	11,800.00	11,500.00	11,500.00	11,500.00	465,108
2025-09-22	11,900.00	12,200.00	11,400.00	11,600.00	11,600.00	1,211,332
2025-09-19	12,100.00	12,100.00	11,800.00	11,800.00	11,800.00	543,520
2025-09-18	11,500.00	12,300.00	11,400.00	12,000.00	12,000.00	534,387
2025-09-17	12,200.00	12,600.00	12,100.00	12,200.00	12,200.00	1,891,066
2025-09-16	12,500.00	12,600.00	12,000.00	12,200.00	12,200.00	1,932,529
2025-09-15	12,400.00	12,600.00	12,300.00	12,500.00	12,500.00	741,500
2025-09-12	12,000.00	12,500.00	11,900.00	12,400.00	12,400.00	2,201,109
2025-09-11	11,800.00	12,300.00	11,700.00	11,900.00	11,900.00	1,486,300
2025-09-10	11,600.00	12,100.00	11,600.00	12,100.00	12,100.00	1,413,594
2025-09-09	11,600.00	11,800.00	11,400.00	11,600.00	11,600.00	1,616,900
2025-09-08	12,200.00	12,300.00	11,600.00	11,600.00	11,600.00	1,320,553
2025-09-05	12,000.00	12,600.00	11,700.00	12,200.00	12,200.00	3,883,187
2025-09-04	12,000.00	12,200.00	11,900.00	12,000.00	12,000.00	1,001,595
2025-09-03	11,500.00	12,000.00	11,500.00	12,000.00	12,000.00	1,652,430
2025-08-29	11,700.00	11,800.00	11,500.00	11,500.00	11,500.00	1,396,565
2025-08-28	11,600.00	11,600.00	11,300.00	11,600.00	11,600.00	1,246,595
2025-08-27	11,600.00	11,700.00	11,400.00	11,400.00	11,400.00	1,512,363
2025-08-26	11,500.00	11,600.00	11,300.00	11,500.00	11,500.00	987,656
2025-08-25	11,300.00	11,500.00	11,100.00	11,100.00	11,100.00	1,181,973
2025-08-22	12,000.00	12,200.00	11,100.00	11,200.00	11,200.00	3,301,123
2025-08-21	12,500.00	12,600.00	12,000.00	12,000.00	12,000.00	3,168,479
2025-08-20	13,000.00	13,100.00	12,200.00	12,500.00	12,500.00	3,498,458
2025-08-19	12,700.00	13,600.00	12,300.00	12,900.00	12,900.00	4,957,645
2025-08-18	12,800.00	13,200.00	12,700.00	12,900.00	12,900.00	2,250,061
2025-08-15	13,000.00	13,400.00	12,600.00	12,800.00	12,800.00	3,973,348
2025-08-14	12,800.00	13,000.00	12,600.00	13,000.00	13,000.00	2,594,781
2025-08-13	13,000.00	13,100.00	12,600.00	12,800.00	12,800.00	4,175,173
2025-08-12	13,300.00	13,400.00	12,800.00	13,000.00	13,000.00	3,948,713
2025-08-11	13,600.00	13,800.00	13,000.00	13,300.00	13,300.00	2,284,500
2025-08-08	12,600.00	13,600.00	12,400.00	13,300.00	13,300.00	8,715,903
2025-08-07	12,700.00	12,900.00	12,300.00	12,400.00	12,400.00	1,750,441
2025-08-06	12,000.00	12,700.00	12,000.00	12,600.00	12,600.00	3,996,888
2025-08-05	12,000.00	12,300.00	11,900.00	12,000.00	12,000.00	2,991,506

← NewerPage 5 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.