Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 12,050.00 | 12,050.00 | 11,900.00 | 12,000.00 | 8,554.36 | 159,500 |
| 2023-03-09 | 12,200.00 | 12,300.00 | 12,000.00 | 12,050.00 | 8,590.00 | 103,620 |
| 2023-03-08 | 11,850.00 | 12,200.00 | 11,850.00 | 12,200.00 | 8,696.93 | 336,380 |
| 2023-03-07 | 12,000.00 | 12,300.00 | 11,850.00 | 12,000.00 | 8,554.36 | 130,680 |
| 2023-03-06 | 11,950.00 | 12,400.00 | 11,850.00 | 11,850.00 | 8,447.43 | 435,710 |
| 2023-03-03 | 12,200.00 | 12,250.00 | 11,750.00 | 11,900.00 | 8,483.07 | 368,280 |
| 2023-03-02 | 12,100.00 | 12,350.00 | 12,000.00 | 12,050.00 | 8,590.00 | 156,200 |
| 2023-03-01 | 11,500.00 | 12,300.00 | 11,500.00 | 12,300.00 | 8,768.22 | 911,570 |
| 2023-02-28 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 8,197.93 | 47,520 |
| 2023-02-27 | 11,500.00 | 11,750.00 | 11,400.00 | 11,750.00 | 8,376.14 | 133,540 |
| 2023-02-24 | 12,000.00 | 12,200.00 | 11,650.00 | 11,950.00 | 8,518.71 | 131,120 |
| 2023-02-23 | 11,950.00 | 12,000.00 | 11,600.00 | 12,000.00 | 8,554.36 | 69,630 |
| 2023-02-22 | 11,900.00 | 12,350.00 | 11,750.00 | 11,950.00 | 8,518.71 | 433,070 |
| 2023-02-21 | 12,000.00 | 12,000.00 | 11,900.00 | 11,950.00 | 8,518.71 | 149,600 |
| 2023-02-20 | 11,850.00 | 12,150.00 | 11,800.00 | 11,950.00 | 8,518.71 | 355,740 |
| 2023-02-17 | 12,000.00 | 12,000.00 | 11,750.00 | 12,000.00 | 8,554.36 | 72,490 |
| 2023-02-16 | 11,750.00 | 12,150.00 | 11,600.00 | 12,000.00 | 8,554.36 | 170,280 |
| 2023-02-15 | 11,250.00 | 11,700.00 | 11,100.00 | 11,700.00 | 8,340.50 | 103,840 |
| 2023-02-14 | 11,300.00 | 11,400.00 | 11,000.00 | 11,250.00 | 8,019.71 | 41,690 |
| 2023-02-13 | 11,650.00 | 11,650.00 | 11,050.00 | 11,200.00 | 7,984.07 | 91,080 |
| 2023-02-10 | 11,750.00 | 11,800.00 | 11,450.00 | 11,450.00 | 8,162.28 | 99,330 |
| 2023-02-09 | 11,600.00 | 11,750.00 | 11,500.00 | 11,750.00 | 8,376.14 | 99,880 |
| 2023-02-08 | 11,400.00 | 11,550.00 | 11,250.00 | 11,500.00 | 8,197.93 | 115,390 |
| 2023-02-07 | 11,650.00 | 11,750.00 | 11,400.00 | 11,400.00 | 8,126.64 | 93,830 |
| 2023-02-06 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 8,340.50 | 83,490 |
| 2023-02-03 | 11,600.00 | 12,150.00 | 11,600.00 | 11,800.00 | 8,411.79 | 94,930 |
| 2023-02-02 | 12,000.00 | 12,000.00 | 11,400.00 | 11,600.00 | 8,269.21 | 358,050 |
| 2023-02-01 | 12,750.00 | 12,750.00 | 12,000.00 | 12,000.00 | 8,554.36 | 406,670 |
| 2023-01-31 | 12,350.00 | 12,900.00 | 12,350.00 | 12,600.00 | 8,982.08 | 210,540 |
| 2023-01-30 | 13,300.00 | 13,300.00 | 12,650.00 | 12,650.00 | 9,017.72 | 649,880 |
| 2023-01-27 | 13,350.00 | 13,800.00 | 13,000.00 | 13,150.00 | 9,374.15 | 311,080 |
| 2023-01-19 | 13,900.00 | 13,900.00 | 13,250.00 | 13,300.00 | 9,481.08 | 409,200 |
| 2023-01-18 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 9,445.44 | 105,270 |
| 2023-01-17 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 8,839.50 | 37,400 |
← NewerPage 16 of 16 · 934 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 1,000.0000 VND |
| 2025-11-05 | 1,000.0000 VND |
| 2024-07-25 | 880.0000 VND |
| 2023-08-28 | 1,000.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.