Petrovietnam Drilling Mud JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	11,000.00	11,300.00	11,000.00	11,100.00	11,100.00	575,579
2025-02-10	10,900.00	11,400.00	10,800.00	11,000.00	11,000.00	1,865,082
2025-02-07	10,800.00	11,000.00	10,700.00	10,900.00	10,900.00	678,664
2025-02-06	10,800.00	11,000.00	10,600.00	10,800.00	10,800.00	470,242
2025-02-05	10,500.00	11,000.00	10,500.00	10,900.00	10,900.00	1,407,267
2025-02-04	10,400.00	10,500.00	10,300.00	10,500.00	10,500.00	268,213
2025-02-03	10,300.00	10,400.00	10,200.00	10,300.00	10,300.00	221,207
2025-01-24	10,300.00	10,400.00	10,200.00	10,300.00	10,300.00	356,433
2025-01-23	10,300.00	10,400.00	10,200.00	10,300.00	10,300.00	291,001
2025-01-22	10,400.00	10,400.00	10,200.00	10,200.00	10,200.00	408,207
2025-01-21	10,600.00	10,600.00	10,300.00	10,400.00	10,400.00	421,931
2025-01-20	10,600.00	10,700.00	10,500.00	10,600.00	10,600.00	264,126
2025-01-17	10,500.00	10,800.00	10,500.00	10,600.00	10,600.00	772,158
2025-01-16	10,600.00	10,700.00	10,500.00	10,500.00	10,500.00	284,391
2025-01-15	10,200.00	10,600.00	10,200.00	10,500.00	10,500.00	667,413
2025-01-14	10,200.00	10,400.00	10,200.00	10,200.00	10,200.00	315,526
2025-01-13	10,100.00	10,400.00	10,100.00	10,200.00	10,200.00	309,379
2025-01-10	10,100.00	10,400.00	10,100.00	10,100.00	10,100.00	425,904
2025-01-09	10,200.00	10,300.00	10,100.00	10,100.00	10,100.00	157,727
2025-01-08	10,100.00	10,200.00	10,000.00	10,200.00	10,200.00	327,752
2025-01-07	10,400.00	10,500.00	10,000.00	10,100.00	10,100.00	475,537
2025-01-06	10,400.00	10,600.00	10,300.00	10,300.00	10,300.00	329,620
2025-01-03	10,500.00	10,700.00	10,500.00	10,500.00	10,500.00	831,045
2025-01-02	10,400.00	10,600.00	10,400.00	10,500.00	10,500.00	214,253
2024-12-31	10,600.00	10,600.00	10,400.00	10,400.00	10,400.00	503,072
2024-12-30	10,500.00	10,700.00	10,500.00	10,600.00	10,600.00	317,185
2024-12-27	10,700.00	10,900.00	10,500.00	10,600.00	10,600.00	1,205,720
2024-12-26	10,800.00	11,000.00	10,700.00	10,700.00	10,700.00	2,131,647
2024-12-25	10,300.00	10,800.00	10,300.00	10,700.00	10,700.00	1,441,100
2024-12-24	10,600.00	10,600.00	10,400.00	10,500.00	10,500.00	1,598,785
2024-12-23	10,800.00	11,000.00	10,500.00	10,600.00	10,600.00	1,802,326
2024-12-20	11,100.00	11,100.00	10,700.00	10,800.00	10,800.00	1,540,702
2024-12-19	11,000.00	11,300.00	10,700.00	11,100.00	11,100.00	976,825
2024-12-18	10,300.00	11,200.00	10,300.00	11,000.00	11,000.00	3,267,942
2024-12-17	10,400.00	10,400.00	10,300.00	10,300.00	10,300.00	164,521
2024-12-16	10,500.00	10,500.00	10,300.00	10,400.00	10,400.00	239,207
2024-12-13	10,500.00	10,600.00	10,400.00	10,400.00	10,400.00	1,544,999
2024-12-12	10,500.00	10,600.00	10,500.00	10,500.00	10,500.00	372,316
2024-12-11	10,500.00	10,600.00	10,400.00	10,500.00	10,500.00	1,560,689
2024-12-10	10,600.00	10,700.00	10,500.00	10,500.00	10,500.00	244,126
2024-12-09	10,500.00	10,700.00	10,400.00	10,500.00	10,500.00	435,601
2024-12-06	10,600.00	10,700.00	10,400.00	10,400.00	10,400.00	648,696
2024-12-05	10,100.00	10,700.00	10,100.00	10,500.00	10,500.00	794,338
2024-12-04	10,300.00	10,400.00	10,100.00	10,100.00	10,100.00	1,137,315
2024-12-03	10,500.00	10,500.00	10,300.00	10,300.00	10,300.00	225,546
2024-12-02	10,400.00	10,500.00	10,300.00	10,400.00	10,400.00	1,731,179
2024-11-29	10,400.00	10,500.00	10,300.00	10,400.00	10,400.00	282,325
2024-11-28	10,300.00	10,500.00	10,300.00	10,400.00	10,400.00	1,512,424
2024-11-27	10,500.00	10,500.00	10,300.00	10,300.00	10,300.00	201,638
2024-11-26	10,500.00	10,500.00	10,300.00	10,500.00	10,500.00	730,601
2024-11-25	10,400.00	10,500.00	10,400.00	10,400.00	10,400.00	1,076,692
2024-11-22	10,500.00	10,500.00	10,300.00	10,400.00	10,400.00	188,586
2024-11-21	10,400.00	10,500.00	10,300.00	10,500.00	10,500.00	198,236
2024-11-20	10,200.00	10,500.00	10,100.00	10,300.00	10,300.00	1,334,149
2024-11-19	10,300.00	10,400.00	10,200.00	10,200.00	10,200.00	316,232
2024-11-18	10,400.00	10,400.00	10,100.00	10,200.00	10,200.00	1,149,781
2024-11-15	10,800.00	10,900.00	10,300.00	10,300.00	10,300.00	583,896
2024-11-14	11,300.00	11,300.00	10,800.00	10,800.00	10,800.00	705,742
2024-11-13	11,500.00	11,500.00	11,200.00	11,200.00	11,200.00	2,109,893
2024-11-12	11,700.00	11,800.00	11,300.00	11,500.00	11,500.00	595,502

← NewerPage 8 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.