Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14,150.00 | 14,150.00 | 14,000.00 | 14,100.00 | 12,510.02 | 98,373 |
| 2025-05-09 | 13,950.00 | 14,250.00 | 13,950.00 | 13,950.00 | 12,376.94 | 89,348 |
| 2025-05-08 | 13,850.00 | 14,250.00 | 13,850.00 | 13,950.00 | 12,376.94 | 386,521 |
| 2025-05-07 | 13,550.00 | 13,850.00 | 13,550.00 | 13,800.00 | 12,243.85 | 77,574 |
| 2025-05-06 | 13,700.00 | 13,900.00 | 13,700.00 | 13,750.00 | 12,199.49 | 61,763 |
| 2025-05-05 | 13,850.00 | 13,850.00 | 13,600.00 | 13,700.00 | 12,155.13 | 136,485 |
| 2025-04-29 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 12,066.40 | 121,000 |
| 2025-04-28 | 13,700.00 | 13,800.00 | 13,600.00 | 13,600.00 | 12,066.40 | 136,600 |
| 2025-04-25 | 13,900.00 | 13,900.00 | 13,600.00 | 13,700.00 | 12,155.13 | 62,800 |
| 2025-04-24 | 13,600.00 | 13,750.00 | 13,500.00 | 13,600.00 | 12,066.40 | 117,100 |
| 2025-04-23 | 13,450.00 | 13,650.00 | 13,450.00 | 13,500.00 | 11,977.68 | 75,000 |
| 2025-04-22 | 13,800.00 | 13,900.00 | 13,000.00 | 13,450.00 | 11,933.32 | 339,300 |
| 2025-04-21 | 13,850.00 | 14,150.00 | 13,800.00 | 13,900.00 | 12,332.57 | 70,900 |
| 2025-04-18 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 12,510.02 | 203,500 |
| 2025-04-17 | 13,800.00 | 14,000.00 | 13,700.00 | 13,900.00 | 12,332.57 | 199,500 |
| 2025-04-16 | 14,050.00 | 14,400.00 | 13,850.00 | 13,900.00 | 12,332.57 | 113,700 |
| 2025-04-15 | 14,500.00 | 14,500.00 | 13,800.00 | 14,050.00 | 12,465.66 | 185,300 |
| 2025-04-14 | 14,000.00 | 14,500.00 | 13,850.00 | 14,400.00 | 12,776.19 | 189,500 |
| 2025-04-11 | 14,200.00 | 14,200.00 | 13,700.00 | 14,100.00 | 12,510.02 | 279,700 |
| 2025-04-10 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,155.13 | 22,300 |
| 2025-04-09 | 12,150.00 | 13,850.00 | 12,150.00 | 12,850.00 | 11,400.98 | 443,700 |
| 2025-04-08 | 13,300.00 | 13,500.00 | 13,050.00 | 13,050.00 | 11,578.42 | 566,600 |
| 2025-04-04 | 13,650.00 | 14,500.00 | 13,650.00 | 14,000.00 | 12,421.30 | 769,000 |
| 2025-04-03 | 15,100.00 | 15,400.00 | 14,650.00 | 14,650.00 | 12,998.00 | 551,700 |
| 2025-04-02 | 15,850.00 | 15,850.00 | 15,600.00 | 15,750.00 | 13,973.96 | 62,600 |
| 2025-04-01 | 15,750.00 | 15,750.00 | 15,600.00 | 15,700.00 | 13,929.60 | 45,200 |
| 2025-03-31 | 15,650.00 | 15,800.00 | 15,600.00 | 15,600.00 | 13,840.87 | 84,900 |
| 2025-03-28 | 16,000.00 | 16,000.00 | 15,700.00 | 15,750.00 | 13,973.96 | 139,500 |
| 2025-03-27 | 15,950.00 | 15,950.00 | 15,750.00 | 15,750.00 | 13,973.96 | 135,800 |
| 2025-03-26 | 15,950.00 | 16,150.00 | 15,850.00 | 15,950.00 | 14,151.41 | 135,800 |
| 2025-03-25 | 15,750.00 | 16,050.00 | 15,700.00 | 15,950.00 | 14,151.41 | 170,800 |
| 2025-03-24 | 15,900.00 | 16,100.00 | 15,600.00 | 15,750.00 | 13,973.96 | 215,000 |
| 2025-03-21 | 15,900.00 | 15,900.00 | 15,650.00 | 15,900.00 | 14,107.04 | 76,500 |
| 2025-03-20 | 15,900.00 | 15,950.00 | 15,600.00 | 15,600.00 | 13,840.87 | 212,900 |
| 2025-03-19 | 16,100.00 | 16,200.00 | 15,800.00 | 15,850.00 | 14,062.68 | 399,100 |
| 2025-03-18 | 16,150.00 | 16,300.00 | 16,100.00 | 16,100.00 | 14,284.49 | 334,500 |
| 2025-03-17 | 16,350.00 | 16,400.00 | 16,150.00 | 16,150.00 | 14,328.85 | 257,700 |
| 2025-03-14 | 16,350.00 | 16,500.00 | 16,300.00 | 16,300.00 | 14,461.94 | 113,000 |
| 2025-03-13 | 16,550.00 | 16,550.00 | 16,350.00 | 16,350.00 | 14,506.30 | 222,600 |
| 2025-03-12 | 16,500.00 | 16,600.00 | 16,400.00 | 16,550.00 | 14,683.75 | 1,261,300 |
| 2025-03-11 | 16,400.00 | 16,600.00 | 16,400.00 | 16,400.00 | 14,550.66 | 217,800 |
| 2025-03-10 | 16,800.00 | 16,800.00 | 16,400.00 | 16,600.00 | 14,728.11 | 342,800 |
| 2025-03-07 | 16,800.00 | 16,850.00 | 16,600.00 | 16,700.00 | 14,816.83 | 176,500 |
| 2025-03-06 | 16,400.00 | 17,000.00 | 16,350.00 | 16,800.00 | 14,905.56 | 411,500 |
| 2025-03-05 | 16,700.00 | 16,900.00 | 16,350.00 | 16,350.00 | 14,506.30 | 350,900 |
| 2025-03-04 | 16,750.00 | 17,050.00 | 16,700.00 | 16,750.00 | 14,861.20 | 173,700 |
| 2025-03-03 | 16,800.00 | 17,300.00 | 16,400.00 | 16,750.00 | 14,861.20 | 917,300 |
| 2025-02-28 | 17,000.00 | 17,050.00 | 16,700.00 | 16,750.00 | 14,861.20 | 357,000 |
| 2025-02-27 | 17,100.00 | 17,100.00 | 16,750.00 | 16,850.00 | 14,949.92 | 290,900 |
| 2025-02-26 | 17,050.00 | 17,300.00 | 17,000.00 | 17,100.00 | 15,171.73 | 324,300 |
| 2025-02-25 | 17,300.00 | 17,300.00 | 16,950.00 | 17,050.00 | 15,127.37 | 441,600 |
| 2025-02-24 | 16,650.00 | 17,100.00 | 16,650.00 | 17,100.00 | 15,171.73 | 630,300 |
| 2025-02-21 | 16,900.00 | 16,900.00 | 16,550.00 | 16,650.00 | 14,772.47 | 203,300 |
| 2025-02-20 | 16,850.00 | 16,950.00 | 16,750.00 | 16,800.00 | 14,905.56 | 390,300 |
| 2025-02-19 | 16,600.00 | 16,850.00 | 16,550.00 | 16,800.00 | 14,905.56 | 407,500 |
| 2025-02-18 | 16,550.00 | 16,800.00 | 16,500.00 | 16,600.00 | 14,728.11 | 167,100 |
| 2025-02-17 | 16,650.00 | 16,900.00 | 16,400.00 | 16,600.00 | 14,728.11 | 374,600 |
| 2025-02-14 | 16,450.00 | 16,700.00 | 16,350.00 | 16,550.00 | 14,683.75 | 363,700 |
| 2025-02-13 | 16,600.00 | 16,600.00 | 16,350.00 | 16,350.00 | 14,506.30 | 194,400 |
| 2025-02-12 | 16,500.00 | 16,550.00 | 16,350.00 | 16,500.00 | 14,639.39 | 119,700 |
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.