Petrovietnam Drilling Mud JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9,000.00	9,200.00	8,800.00	9,100.00	9,100.00	594,046
2025-05-09	9,300.00	9,700.00	9,000.00	9,000.00	9,000.00	643,569
2025-05-08	9,200.00	9,300.00	9,100.00	9,200.00	9,200.00	672,635
2025-05-07	8,900.00	9,200.00	8,900.00	9,100.00	9,100.00	1,552,988
2025-05-06	8,700.00	9,100.00	8,700.00	8,900.00	8,900.00	577,144
2025-05-05	9,000.00	9,000.00	8,700.00	8,900.00	8,900.00	1,050,201
2025-04-29	9,000.00	9,000.00	8,800.00	8,900.00	8,900.00	664,033
2025-04-28	8,900.00	9,100.00	8,900.00	9,000.00	9,000.00	369,575
2025-04-25	8,900.00	9,000.00	8,800.00	8,900.00	8,900.00	881,673
2025-04-24	9,000.00	9,000.00	8,700.00	8,900.00	8,900.00	1,636,695
2025-04-23	8,700.00	9,100.00	8,600.00	8,900.00	8,900.00	467,510
2025-04-22	8,900.00	8,900.00	8,100.00	8,600.00	8,600.00	1,965,347
2025-04-21	9,100.00	9,200.00	8,800.00	8,900.00	8,900.00	294,454
2025-04-18	8,900.00	9,200.00	8,900.00	9,000.00	9,000.00	1,829,471
2025-04-17	8,800.00	8,900.00	8,600.00	8,900.00	8,900.00	492,212
2025-04-16	9,000.00	9,000.00	8,700.00	8,800.00	8,800.00	1,641,533
2025-04-15	9,300.00	9,300.00	8,900.00	9,000.00	9,000.00	554,938
2025-04-14	8,100.00	9,400.00	8,100.00	9,200.00	9,200.00	1,182,341
2025-04-11	8,900.00	8,900.00	8,300.00	8,900.00	8,900.00	1,342,115
2025-04-10	7,600.00	8,100.00	7,600.00	8,100.00	8,100.00	175,310
2025-04-09	7,400.00	8,000.00	7,400.00	7,400.00	7,400.00	1,894,252
2025-04-08	9,000.00	9,000.00	8,200.00	8,200.00	8,200.00	1,235,171
2025-04-04	9,600.00	9,600.00	9,000.00	9,100.00	9,100.00	2,320,644
2025-04-03	10,800.00	10,900.00	9,900.00	9,900.00	9,900.00	1,750,078
2025-04-02	11,000.00	11,100.00	10,900.00	10,900.00	10,900.00	282,481
2025-04-01	11,000.00	11,100.00	10,900.00	11,000.00	11,000.00	300,669
2025-03-31	10,100.00	11,100.00	10,100.00	10,900.00	10,900.00	3,044,551
2025-03-28	11,300.00	11,300.00	11,100.00	11,200.00	11,200.00	616,035
2025-03-27	11,300.00	11,400.00	11,100.00	11,300.00	11,300.00	2,477,938
2025-03-26	11,100.00	11,500.00	11,100.00	11,200.00	11,200.00	1,773,898
2025-03-25	10,900.00	11,100.00	10,900.00	11,100.00	11,100.00	2,075,740
2025-03-24	11,100.00	11,200.00	10,900.00	10,900.00	10,900.00	404,372
2025-03-21	11,100.00	11,300.00	11,100.00	11,100.00	11,100.00	2,535,199
2025-03-20	10,900.00	11,100.00	10,900.00	11,100.00	11,100.00	480,766
2025-03-19	11,100.00	11,200.00	10,900.00	10,900.00	10,900.00	658,305
2025-03-18	11,000.00	11,300.00	10,900.00	11,100.00	11,100.00	1,820,597
2025-03-17	10,700.00	11,000.00	10,700.00	10,900.00	10,900.00	465,938
2025-03-14	10,900.00	11,000.00	10,700.00	10,800.00	10,800.00	2,180,482
2025-03-13	11,100.00	11,100.00	10,900.00	10,900.00	10,900.00	544,263
2025-03-12	11,100.00	11,200.00	11,000.00	11,000.00	11,000.00	2,221,669
2025-03-11	11,200.00	11,200.00	11,000.00	11,100.00	11,100.00	733,907
2025-03-10	11,200.00	11,300.00	11,100.00	11,200.00	11,200.00	300,608
2025-03-07	11,200.00	11,300.00	11,100.00	11,200.00	11,200.00	1,143,621
2025-03-06	11,100.00	11,200.00	11,000.00	11,200.00	11,200.00	1,896,854
2025-03-05	11,300.00	11,400.00	11,100.00	11,100.00	11,100.00	878,866
2025-03-04	11,300.00	11,400.00	11,100.00	11,300.00	11,300.00	2,097,966
2025-03-03	11,600.00	11,600.00	11,400.00	11,400.00	11,400.00	1,072,052
2025-02-28	11,300.00	11,900.00	11,300.00	11,500.00	11,500.00	3,348,629
2025-02-27	11,200.00	11,300.00	11,100.00	11,300.00	11,300.00	931,490
2025-02-26	11,300.00	11,300.00	11,100.00	11,200.00	11,200.00	847,478
2025-02-25	11,300.00	11,500.00	11,200.00	11,200.00	11,200.00	2,135,118
2025-02-24	11,200.00	11,300.00	11,100.00	11,300.00	11,300.00	446,645
2025-02-21	11,400.00	11,400.00	11,100.00	11,200.00	11,200.00	743,499
2025-02-20	11,400.00	11,500.00	11,200.00	11,400.00	11,400.00	876,991
2025-02-19	11,300.00	11,500.00	11,200.00	11,300.00	11,300.00	872,707
2025-02-18	11,200.00	11,500.00	11,100.00	11,300.00	11,300.00	1,105,078
2025-02-17	11,100.00	11,300.00	11,000.00	11,200.00	11,200.00	817,546
2025-02-14	11,000.00	11,300.00	10,900.00	11,100.00	11,100.00	1,080,590
2025-02-13	11,000.00	11,100.00	10,700.00	10,800.00	10,800.00	986,438
2025-02-12	11,100.00	11,200.00	11,000.00	11,000.00	11,000.00	398,171

← NewerPage 7 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.