Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22,050.00 | 22,850.00 | 22,050.00 | 22,400.00 | 22,400.00 | 1,098,947 |
| 2026-10-15 | 23,300.00 | 23,300.00 | 21,900.00 | 22,000.00 | 22,000.00 | 2,966,386 |
| 2026-10-14 | 23,550.00 | 23,900.00 | 23,100.00 | 23,150.00 | 23,150.00 | 1,079,811 |
| 2026-10-13 | 24,050.00 | 24,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 1,162,862 |
| 2026-10-12 | 23,550.00 | 24,450.00 | 23,100.00 | 23,800.00 | 23,800.00 | 1,958,688 |
| 2026-10-09 | 25,150.00 | 25,150.00 | 24,000.00 | 24,100.00 | 24,100.00 | 1,152,446 |
| 2026-10-08 | 24,950.00 | 25,200.00 | 24,150.00 | 25,000.00 | 25,000.00 | 1,821,989 |
| 2026-10-07 | 24,250.00 | 25,550.00 | 23,900.00 | 24,600.00 | 24,600.00 | 2,328,793 |
| 2026-10-06 | 23,500.00 | 24,000.00 | 23,000.00 | 23,900.00 | 23,900.00 | 1,236,496 |
| 2026-10-05 | 22,400.00 | 23,250.00 | 22,150.00 | 22,850.00 | 22,850.00 | 962,643 |
| 2026-10-02 | 21,950.00 | 23,050.00 | 21,950.00 | 22,000.00 | 22,000.00 | 1,403,088 |
| 2026-10-01 | 20,850.00 | 21,700.00 | 20,850.00 | 21,600.00 | 21,600.00 | 1,322,652 |
| 2026-09-30 | 21,900.00 | 21,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 1,871,801 |
| 2026-09-29 | 21,000.00 | 22,300.00 | 20,850.00 | 21,900.00 | 21,900.00 | 1,969,983 |
| 2026-09-28 | 21,000.00 | 21,500.00 | 20,500.00 | 20,850.00 | 20,850.00 | 1,375,648 |
| 2026-09-25 | 19,350.00 | 20,500.00 | 19,250.00 | 20,500.00 | 20,500.00 | 1,409,988 |
| 2026-09-24 | 19,900.00 | 20,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1,878,300 |
| 2026-09-23 | 20,000.00 | 20,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,659,436 |
| 2026-09-22 | 18,350.00 | 19,500.00 | 18,300.00 | 19,500.00 | 19,500.00 | 2,513,661 |
| 2026-09-21 | 18,200.00 | 18,350.00 | 17,950.00 | 18,250.00 | 18,250.00 | 1,008,371 |
| 2026-09-18 | 18,200.00 | 18,350.00 | 18,050.00 | 18,100.00 | 18,100.00 | 504,377 |
| 2026-09-17 | 18,600.00 | 18,750.00 | 18,050.00 | 18,150.00 | 18,150.00 | 1,094,199 |
| 2026-09-16 | 20,000.00 | 20,300.00 | 19,500.00 | 19,550.00 | 18,550.00 | 1,382,545 |
| 2026-09-15 | 19,200.00 | 20,150.00 | 19,050.00 | 19,950.00 | 18,929.54 | 2,169,528 |
| 2026-09-14 | 19,000.00 | 19,600.00 | 18,750.00 | 19,050.00 | 18,075.58 | 1,266,410 |
| 2026-09-11 | 19,400.00 | 19,700.00 | 18,900.00 | 18,900.00 | 17,933.25 | 686,287 |
| 2026-09-10 | 19,100.00 | 19,850.00 | 18,850.00 | 19,100.00 | 18,123.02 | 1,750,277 |
| 2026-09-09 | 19,300.00 | 19,400.00 | 18,900.00 | 19,000.00 | 18,028.13 | 654,620 |
| 2026-09-08 | 17,950.00 | 19,000.00 | 17,600.00 | 19,000.00 | 18,028.13 | 1,920,212 |
| 2026-09-07 | 18,350.00 | 18,350.00 | 17,900.00 | 17,900.00 | 16,984.40 | 405,855 |
| 2026-09-04 | 18,500.00 | 18,500.00 | 18,100.00 | 18,150.00 | 17,221.61 | 322,603 |
| 2026-09-03 | 18,500.00 | 18,550.00 | 18,300.00 | 18,400.00 | 17,458.82 | 504,065 |
| 2026-08-28 | 18,300.00 | 18,450.00 | 18,150.00 | 18,350.00 | 17,411.38 | 458,106 |
| 2026-08-27 | 18,100.00 | 18,300.00 | 17,900.00 | 18,300.00 | 17,363.94 | 391,859 |
| 2026-08-26 | 18,150.00 | 18,300.00 | 17,900.00 | 18,050.00 | 17,126.73 | 429,642 |
| 2026-08-25 | 18,400.00 | 18,500.00 | 18,100.00 | 18,250.00 | 17,316.50 | 413,202 |
| 2026-08-24 | 18,350.00 | 18,500.00 | 18,200.00 | 18,400.00 | 17,458.82 | 605,114 |
| 2026-08-21 | 18,000.00 | 18,350.00 | 17,950.00 | 18,200.00 | 17,269.05 | 818,797 |
| 2026-08-20 | 18,100.00 | 18,100.00 | 17,800.00 | 17,900.00 | 16,984.40 | 286,311 |
| 2026-08-19 | 18,200.00 | 18,200.00 | 17,800.00 | 18,100.00 | 17,174.17 | 362,049 |
| 2026-08-18 | 18,300.00 | 18,700.00 | 18,050.00 | 18,150.00 | 17,221.61 | 914,205 |
| 2026-08-17 | 17,800.00 | 18,200.00 | 17,550.00 | 18,200.00 | 17,269.05 | 447,893 |
| 2026-08-14 | 17,900.00 | 18,150.00 | 17,700.00 | 17,800.00 | 16,889.51 | 502,487 |
| 2026-08-13 | 18,000.00 | 18,250.00 | 17,850.00 | 17,900.00 | 16,984.40 | 517,650 |
| 2026-08-12 | 18,000.00 | 18,300.00 | 17,750.00 | 18,100.00 | 17,174.17 | 584,125 |
| 2026-08-11 | 17,600.00 | 18,400.00 | 17,500.00 | 18,100.00 | 17,174.17 | 1,130,154 |
| 2026-08-10 | 16,950.00 | 17,500.00 | 16,850.00 | 17,500.00 | 16,604.86 | 557,313 |
| 2026-08-07 | 16,750.00 | 17,150.00 | 16,650.00 | 16,900.00 | 16,035.55 | 466,321 |
| 2026-08-06 | 16,950.00 | 17,000.00 | 16,650.00 | 16,650.00 | 15,798.34 | 166,660 |
| 2026-08-05 | 16,900.00 | 17,000.00 | 16,650.00 | 16,850.00 | 15,988.11 | 544,239 |
| 2026-08-04 | 17,050.00 | 17,200.00 | 16,850.00 | 16,950.00 | 16,082.99 | 551,578 |
| 2026-08-03 | 17,000.00 | 17,450.00 | 16,900.00 | 17,050.00 | 16,177.88 | 473,486 |
| 2026-07-31 | 17,450.00 | 17,500.00 | 16,950.00 | 17,000.00 | 16,130.43 | 471,857 |
| 2026-07-30 | 16,800.00 | 17,800.00 | 16,800.00 | 17,300.00 | 16,415.09 | 1,212,247 |
| 2026-07-29 | 16,950.00 | 16,950.00 | 16,500.00 | 16,650.00 | 15,798.34 | 287,776 |
| 2026-07-28 | 16,800.00 | 16,900.00 | 16,550.00 | 16,650.00 | 15,798.34 | 334,701 |
| 2026-07-27 | 17,300.00 | 17,400.00 | 16,800.00 | 16,800.00 | 15,940.67 | 390,261 |
| 2026-07-24 | 17,000.00 | 17,550.00 | 16,750.00 | 17,400.00 | 16,509.97 | 975,607 |
| 2026-07-23 | 17,300.00 | 17,350.00 | 16,600.00 | 16,850.00 | 15,988.11 | 632,818 |
| 2026-07-22 | 17,250.00 | 17,650.00 | 17,000.00 | 17,200.00 | 16,320.20 | 628,906 |
Page 1 of 16 · 932 trading daysOlder →
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.