|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
18.00
-0.30/-1.64%
10:55:01 AM
|
|
|
|
Closing price on 1/5/2023
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
18,100 |
| Split-adjusted Price |
11.67 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.67
|
18,100
|
|
|
1/4/2023
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.30
|
11.59
|
3,200
|
|
|
1/3/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.59
|
5,000
|
|
|
12/30/2022
|
+0.60 / +3.82%
|
16.50
|
16.50
|
15.10
|
16.30
|
16.20
|
11.67
|
14,700
|
|
|
12/29/2022
|
-0.60 / -3.77%
|
16.60
|
16.60
|
15.30
|
15.30
|
15.70
|
10.95
|
500
|
|
|
12/28/2022
|
+0.10 / +0.64%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.90
|
11.24
|
3,000
|
|
|
12/27/2022
|
+1.50 / +9.87%
|
15.00
|
16.70
|
15.00
|
16.70
|
15.60
|
11.95
|
147,800
|
|
|
12/26/2022
|
-0.80 / -5.06%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.20
|
10.74
|
6,000
|
|
|
12/23/2022
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.31
|
700
|
|
|
12/22/2022
|
+0.60 / +3.95%
|
15.30
|
15.80
|
15.20
|
15.80
|
15.50
|
11.31
|
11,400
|
|
|
12/21/2022
|
-0.50 / -3.21%
|
15.50
|
15.90
|
15.10
|
15.10
|
15.20
|
10.81
|
16,800
|
|
|
12/20/2022
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.60
|
11.38
|
8,000
|
|
|
12/19/2022
|
-0.40 / -2.47%
|
16.00
|
16.20
|
15.80
|
15.80
|
16.00
|
11.31
|
46,500
|
|
|
12/16/2022
|
0.00 / 0.00%
|
16.10
|
16.60
|
16.00
|
16.00
|
16.20
|
11.45
|
4,500
|
|
|
12/15/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.80
|
16.20
|
16.00
|
11.59
|
17,700
|
|
|
12/14/2022
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.20
|
11.52
|
7,200
|
|
|
12/13/2022
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.10
|
11.31
|
7,000
|
|
|
12/12/2022
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.00
|
16.10
|
16.20
|
11.52
|
26,700
|
|
|
12/9/2022
|
-0.50 / -3.05%
|
16.50
|
16.50
|
15.80
|
15.90
|
16.10
|
11.38
|
9,300
|
|
|
12/8/2022
|
-0.20 / -1.22%
|
16.00
|
16.80
|
15.50
|
16.20
|
16.40
|
11.59
|
23,700
|
|
|
12/7/2022
|
-0.60 / -3.59%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.40
|
11.52
|
15,300
|
|
|
12/6/2022
|
-0.70 / -4.12%
|
17.20
|
17.40
|
16.10
|
16.30
|
16.70
|
11.67
|
13,600
|
|
|
12/5/2022
|
+0.30 / +1.79%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.00
|
12.24
|
125,300
|
|
|
12/2/2022
|
+0.30 / +1.82%
|
16.50
|
17.00
|
16.10
|
16.80
|
16.80
|
12.02
|
21,800
|
|
|
12/1/2022
|
+0.70 / +4.40%
|
15.90
|
16.80
|
15.90
|
16.60
|
16.50
|
11.88
|
65,700
|
|
|
11/30/2022
|
+0.60 / +3.90%
|
15.80
|
16.00
|
15.40
|
16.00
|
15.90
|
11.45
|
21,400
|
|
|
11/29/2022
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.40
|
10.95
|
42,000
|
|
|
11/28/2022
|
+1.20 / +8.11%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.50
|
11.45
|
19,800
|
|
|
11/25/2022
|
+0.50 / +3.29%
|
14.30
|
15.70
|
14.30
|
15.70
|
14.80
|
11.24
|
30,600
|
|
|
11/24/2022
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.00
|
15.60
|
15.20
|
11.17
|
13,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
673,400
|
7.60
|
-2.56%
|
|
|
|
ACB
|
4,582,700
|
26.55
|
-0.75%
|
|
|
|
BAB
|
7,000
|
12.00
|
-3.23%
|
|
|
|
BID
|
718,300
|
47.80
|
-0.62%
|
|
|
|
BVB
|
103,700
|
10.70
|
-0.93%
|
|
|
|
CTG
|
3,721,100
|
32.05
|
-1.99%
|
|
|
|
EIB
|
3,524,300
|
16.70
|
-0.89%
|
|
|
|
EVF
|
2,454,000
|
13.05
|
-3.69%
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|