Petrovietnam Drilling Mud JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	12,300.00	12,300.00	11,900.00	12,000.00	12,000.00	2,416,131
2025-08-01	12,300.00	12,500.00	12,100.00	12,200.00	12,200.00	2,407,093
2025-07-31	12,800.00	13,000.00	12,200.00	12,200.00	12,200.00	2,980,894
2025-07-30	12,400.00	13,200.00	12,400.00	12,600.00	12,600.00	3,662,442
2025-07-29	12,200.00	13,300.00	12,200.00	12,400.00	12,400.00	7,884,502
2025-07-28	12,200.00	12,300.00	12,000.00	12,200.00	12,200.00	3,913,721
2025-07-25	12,100.00	12,400.00	12,100.00	12,200.00	12,200.00	2,654,192
2025-07-24	11,800.00	12,200.00	11,800.00	12,000.00	12,000.00	4,311,184
2025-07-23	11,800.00	11,900.00	11,600.00	11,800.00	11,800.00	2,400,257
2025-07-22	11,800.00	11,900.00	11,600.00	11,700.00	11,700.00	1,318,946
2025-07-21	11,800.00	12,100.00	11,700.00	11,800.00	11,800.00	2,585,073
2025-07-18	11,600.00	12,000.00	11,500.00	11,900.00	11,900.00	3,053,717
2025-07-17	11,700.00	11,900.00	11,600.00	11,600.00	11,600.00	2,253,551
2025-07-16	11,800.00	11,800.00	11,500.00	11,700.00	11,700.00	851,013
2025-07-15	11,600.00	11,900.00	11,500.00	11,600.00	11,600.00	1,975,197
2025-07-14	11,700.00	11,900.00	11,500.00	11,600.00	11,600.00	1,770,569
2025-07-11	11,900.00	12,000.00	11,600.00	11,700.00	11,700.00	1,522,754
2025-07-10	11,500.00	12,000.00	11,400.00	11,900.00	11,900.00	3,718,180
2025-07-09	11,800.00	12,000.00	11,400.00	11,500.00	11,500.00	1,763,804
2025-07-08	11,500.00	11,700.00	11,400.00	11,600.00	11,600.00	1,533,169
2025-07-07	11,200.00	11,600.00	11,200.00	11,500.00	11,500.00	2,322,419
2025-07-04	11,400.00	11,500.00	11,300.00	11,500.00	11,500.00	1,155,162
2025-07-03	11,500.00	11,700.00	11,300.00	11,400.00	11,400.00	2,595,165
2025-07-02	11,400.00	11,500.00	11,300.00	11,400.00	11,400.00	1,112,252
2025-07-01	11,300.00	11,800.00	11,300.00	11,400.00	11,400.00	1,217,837
2025-06-30	11,500.00	11,800.00	11,200.00	11,800.00	11,800.00	2,110,193
2025-06-27	11,600.00	11,800.00	11,200.00	11,500.00	11,500.00	2,003,424
2025-06-26	11,700.00	11,900.00	11,400.00	11,600.00	11,600.00	1,617,322
2025-06-25	12,000.00	12,200.00	11,600.00	11,700.00	11,700.00	2,643,061
2025-06-24	13,300.00	13,300.00	12,000.00	12,100.00	12,100.00	6,648,546
2025-06-23	12,500.00	13,300.00	12,400.00	13,300.00	13,300.00	5,974,919
2025-06-20	12,600.00	12,600.00	12,000.00	12,100.00	12,100.00	2,127,530
2025-06-19	12,500.00	12,600.00	11,900.00	12,400.00	12,400.00	2,550,956
2025-06-18	12,400.00	13,000.00	12,200.00	12,500.00	12,500.00	2,547,422
2025-06-17	12,500.00	13,100.00	11,800.00	12,100.00	12,100.00	6,318,781
2025-06-16	11,000.00	12,100.00	11,000.00	12,100.00	12,100.00	2,533,130
2025-06-13	10,500.00	11,000.00	10,100.00	11,000.00	11,000.00	5,240,591
2025-06-12	9,800.00	10,100.00	9,800.00	10,000.00	10,000.00	620,815
2025-06-11	10,000.00	10,000.00	9,700.00	9,700.00	9,700.00	820,683
2025-06-10	10,000.00	10,100.00	9,800.00	9,900.00	9,900.00	567,313
2025-06-09	10,100.00	10,200.00	9,900.00	10,000.00	10,000.00	763,619
2025-06-06	10,200.00	10,500.00	10,000.00	10,100.00	10,100.00	1,279,170
2025-06-05	10,200.00	10,300.00	10,000.00	10,100.00	10,100.00	677,961
2025-06-04	10,200.00	10,400.00	10,100.00	10,200.00	10,200.00	1,288,691
2025-06-03	10,000.00	10,400.00	10,000.00	10,200.00	10,200.00	976,963
2025-06-02	9,600.00	10,200.00	9,500.00	10,100.00	10,100.00	1,990,655
2025-05-30	9,900.00	10,000.00	9,600.00	9,600.00	9,600.00	964,950
2025-05-29	9,800.00	10,200.00	9,600.00	9,800.00	9,800.00	1,259,880
2025-05-28	9,400.00	10,000.00	9,400.00	9,800.00	9,800.00	2,238,066
2025-05-27	9,200.00	9,400.00	9,100.00	9,400.00	9,400.00	1,030,165
2025-05-26	9,000.00	9,200.00	8,700.00	9,100.00	9,100.00	531,471
2025-05-23	9,000.00	9,100.00	8,900.00	9,000.00	9,000.00	223,884
2025-05-22	9,100.00	9,100.00	8,900.00	8,900.00	8,900.00	729,838
2025-05-21	9,300.00	9,300.00	9,000.00	9,100.00	9,100.00	530,901
2025-05-20	9,300.00	9,300.00	9,100.00	9,200.00	9,200.00	476,332
2025-05-19	9,200.00	9,400.00	9,100.00	9,200.00	9,200.00	712,421
2025-05-16	9,300.00	9,400.00	9,200.00	9,200.00	9,200.00	470,726
2025-05-15	9,300.00	9,500.00	9,200.00	9,300.00	9,300.00	752,271
2025-05-14	9,300.00	9,300.00	9,200.00	9,300.00	9,300.00	795,779
2025-05-13	9,300.00	9,300.00	9,100.00	9,300.00	9,300.00	583,764

← NewerPage 6 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.