Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 16,900.00 | 17,900.00 | 16,850.00 | 17,150.00 | 16,272.76 | 912,722 |
| 2026-07-20 | 17,450.00 | 17,450.00 | 16,750.00 | 16,900.00 | 16,035.55 | 567,200 |
| 2026-07-17 | 17,300.00 | 17,350.00 | 16,950.00 | 17,050.00 | 16,177.88 | 205,304 |
| 2026-07-16 | 17,300.00 | 17,350.00 | 16,800.00 | 17,300.00 | 16,415.09 | 333,482 |
| 2026-07-15 | 17,600.00 | 17,600.00 | 16,950.00 | 17,250.00 | 16,367.65 | 169,726 |
| 2026-07-14 | 17,000.00 | 17,600.00 | 16,900.00 | 17,600.00 | 16,699.74 | 565,448 |
| 2026-07-13 | 17,000.00 | 17,100.00 | 16,600.00 | 16,900.00 | 16,035.55 | 287,017 |
| 2026-07-10 | 17,300.00 | 17,300.00 | 16,650.00 | 16,800.00 | 15,940.67 | 459,083 |
| 2026-07-09 | 17,250.00 | 17,550.00 | 17,200.00 | 17,200.00 | 16,320.20 | 261,566 |
| 2026-07-08 | 17,250.00 | 17,450.00 | 17,100.00 | 17,100.00 | 16,225.32 | 252,544 |
| 2026-07-07 | 17,100.00 | 17,250.00 | 16,900.00 | 17,100.00 | 16,225.32 | 260,006 |
| 2026-07-06 | 17,650.00 | 17,650.00 | 16,600.00 | 17,100.00 | 16,225.32 | 717,073 |
| 2026-07-03 | 18,100.00 | 18,100.00 | 17,500.00 | 17,600.00 | 16,699.74 | 720,220 |
| 2026-07-02 | 18,200.00 | 18,450.00 | 18,000.00 | 18,050.00 | 17,126.73 | 421,092 |
| 2026-07-01 | 18,350.00 | 18,550.00 | 18,100.00 | 18,200.00 | 17,269.05 | 567,118 |
| 2026-06-30 | 18,400.00 | 18,550.00 | 18,050.00 | 18,250.00 | 17,316.50 | 433,531 |
| 2026-06-29 | 18,250.00 | 18,500.00 | 17,850.00 | 18,500.00 | 17,553.71 | 510,337 |
| 2026-06-26 | 18,200.00 | 18,450.00 | 18,000.00 | 18,100.00 | 17,174.17 | 672,175 |
| 2026-06-25 | 18,500.00 | 18,600.00 | 18,150.00 | 18,200.00 | 17,269.05 | 609,172 |
| 2026-06-24 | 18,050.00 | 18,400.00 | 17,600.00 | 18,400.00 | 17,458.82 | 578,447 |
| 2026-06-23 | 18,900.00 | 19,850.00 | 17,800.00 | 17,800.00 | 16,889.51 | 1,736,349 |
| 2026-06-22 | 18,450.00 | 19,200.00 | 18,250.00 | 18,900.00 | 17,933.25 | 767,115 |
| 2026-06-19 | 17,100.00 | 18,200.00 | 17,000.00 | 18,200.00 | 17,269.05 | 1,206,235 |
| 2026-06-18 | 17,100.00 | 17,150.00 | 16,900.00 | 17,050.00 | 16,177.88 | 224,757 |
| 2026-06-17 | 16,750.00 | 17,000.00 | 16,700.00 | 17,000.00 | 16,130.43 | 257,190 |
| 2026-06-16 | 17,050.00 | 17,050.00 | 16,650.00 | 16,800.00 | 15,940.67 | 378,052 |
| 2026-06-15 | 17,350.00 | 17,350.00 | 16,800.00 | 16,900.00 | 16,035.55 | 775,547 |
| 2026-06-12 | 17,550.00 | 17,600.00 | 17,400.00 | 17,400.00 | 16,509.97 | 174,394 |
| 2026-06-11 | 17,650.00 | 17,650.00 | 17,400.00 | 17,550.00 | 16,652.30 | 211,975 |
| 2026-06-10 | 17,400.00 | 17,600.00 | 17,350.00 | 17,400.00 | 16,509.97 | 139,340 |
| 2026-06-09 | 17,800.00 | 17,850.00 | 17,400.00 | 17,400.00 | 16,509.97 | 269,375 |
| 2026-06-08 | 17,550.00 | 17,850.00 | 17,350.00 | 17,800.00 | 16,889.51 | 585,978 |
| 2026-06-05 | 17,750.00 | 17,750.00 | 17,350.00 | 17,550.00 | 16,652.30 | 176,781 |
| 2026-06-04 | 17,600.00 | 18,050.00 | 17,550.00 | 17,650.00 | 16,747.19 | 389,037 |
| 2026-06-03 | 17,300.00 | 17,700.00 | 17,100.00 | 17,500.00 | 16,604.86 | 376,669 |
| 2026-06-02 | 17,500.00 | 17,650.00 | 17,150.00 | 17,200.00 | 16,320.20 | 644,326 |
| 2026-06-01 | 17,700.00 | 17,900.00 | 17,300.00 | 17,500.00 | 16,604.86 | 277,983 |
| 2026-05-29 | 17,500.00 | 17,900.00 | 17,300.00 | 17,750.00 | 16,842.07 | 586,685 |
| 2026-05-28 | 17,450.00 | 17,950.00 | 17,350.00 | 17,500.00 | 16,604.86 | 784,889 |
| 2026-05-27 | 17,400.00 | 17,650.00 | 17,350.00 | 17,450.00 | 16,557.42 | 238,823 |
| 2026-05-26 | 17,450.00 | 17,750.00 | 17,300.00 | 17,400.00 | 16,509.97 | 586,833 |
| 2026-05-25 | 17,750.00 | 17,750.00 | 17,000.00 | 17,250.00 | 16,367.65 | 1,449,240 |
| 2026-05-22 | 18,750.00 | 18,850.00 | 18,050.00 | 18,050.00 | 17,126.73 | 853,375 |
| 2026-05-21 | 19,150.00 | 19,150.00 | 18,600.00 | 18,750.00 | 17,790.92 | 399,139 |
| 2026-05-20 | 19,000.00 | 19,350.00 | 18,300.00 | 19,150.00 | 18,170.46 | 1,513,637 |
| 2026-05-19 | 20,350.00 | 20,350.00 | 18,600.00 | 19,250.00 | 18,265.35 | 2,326,530 |
| 2026-05-18 | 20,150.00 | 20,700.00 | 19,600.00 | 20,000.00 | 18,976.98 | 2,054,004 |
| 2026-05-15 | 19,050.00 | 20,050.00 | 18,850.00 | 19,850.00 | 18,834.65 | 1,556,531 |
| 2026-05-14 | 19,700.00 | 19,700.00 | 18,950.00 | 19,000.00 | 18,028.13 | 612,822 |
| 2026-05-13 | 18,200.00 | 19,450.00 | 18,200.00 | 19,400.00 | 18,407.67 | 2,989,329 |
| 2026-05-12 | 17,850.00 | 18,250.00 | 17,600.00 | 18,200.00 | 17,269.05 | 850,939 |
| 2026-05-11 | 18,200.00 | 18,200.00 | 17,700.00 | 17,750.00 | 16,842.07 | 652,607 |
| 2026-05-08 | 17,800.00 | 18,000.00 | 17,600.00 | 18,000.00 | 17,079.28 | 392,468 |
| 2026-05-07 | 18,550.00 | 18,550.00 | 17,450.00 | 17,800.00 | 16,889.51 | 2,238,065 |
| 2026-05-06 | 19,300.00 | 19,300.00 | 18,750.00 | 18,750.00 | 17,790.92 | 374,302 |
| 2026-05-05 | 18,000.00 | 19,250.00 | 17,950.00 | 19,050.00 | 18,075.58 | 2,437,376 |
| 2026-05-04 | 18,200.00 | 18,400.00 | 17,850.00 | 18,000.00 | 17,079.28 | 758,827 |
| 2026-04-29 | 17,600.00 | 18,150.00 | 17,450.00 | 18,000.00 | 17,079.28 | 708,944 |
| 2026-04-28 | 18,000.00 | 18,700.00 | 16,750.00 | 17,700.00 | 16,794.63 | 2,434,640 |
| 2026-04-24 | 17,950.00 | 18,300.00 | 17,750.00 | 18,000.00 | 17,079.28 | 1,706,980 |
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.