|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.90
-0.20/-1.24%
10:44:59 AM
|
|
|
|
Closing price on 10/7/2021
|
|
| Open |
22.40 |
| High |
23.00 |
| Low |
22.40 |
| Volume |
60,000 |
| Split-adjusted Price |
16.32 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2021
|
+0.40 / +1.79%
|
22.40
|
23.00
|
22.40
|
22.80
|
22.90
|
16.32
|
60,000
|
|
|
10/6/2021
|
+0.40 / +1.79%
|
23.00
|
23.00
|
22.30
|
22.80
|
22.40
|
16.32
|
96,000
|
|
|
10/5/2021
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.40
|
16.03
|
149,400
|
|
|
10/4/2021
|
-0.50 / -2.18%
|
23.00
|
23.00
|
22.30
|
22.40
|
22.50
|
16.03
|
123,800
|
|
|
10/1/2021
|
-0.40 / -1.72%
|
23.80
|
23.80
|
22.70
|
22.90
|
22.90
|
16.39
|
98,100
|
|
|
9/30/2021
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.00
|
23.10
|
23.30
|
16.53
|
82,700
|
|
|
9/29/2021
|
+0.30 / +1.30%
|
23.20
|
23.40
|
23.00
|
23.30
|
23.20
|
16.68
|
66,500
|
|
|
9/28/2021
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.70
|
23.20
|
23.00
|
16.60
|
116,200
|
|
|
9/27/2021
|
-1.30 / -5.35%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.30
|
16.46
|
96,000
|
|
|
9/24/2021
|
-0.10 / -0.41%
|
24.20
|
25.00
|
24.00
|
24.10
|
24.30
|
17.25
|
82,600
|
|
|
9/23/2021
|
+0.70 / +2.97%
|
23.60
|
26.00
|
23.40
|
24.30
|
24.20
|
17.39
|
218,700
|
|
|
9/22/2021
|
-0.10 / -0.42%
|
24.10
|
24.10
|
23.20
|
23.70
|
23.60
|
16.96
|
134,200
|
|
|
9/21/2021
|
-0.50 / -2.03%
|
24.50
|
24.50
|
23.00
|
24.10
|
23.80
|
17.25
|
197,200
|
|
|
9/20/2021
|
-0.90 / -3.54%
|
25.10
|
25.10
|
24.40
|
24.50
|
24.60
|
17.54
|
141,600
|
|
|
9/17/2021
|
+0.80 / +3.32%
|
25.30
|
26.00
|
24.90
|
24.90
|
25.40
|
17.82
|
337,300
|
|
|
9/16/2021
|
+2.80 / +12.50%
|
23.00
|
25.50
|
22.80
|
25.20
|
24.10
|
18.04
|
967,500
|
|
|
9/15/2021
|
+0.40 / +1.77%
|
22.00
|
23.00
|
21.90
|
23.00
|
22.40
|
16.46
|
174,300
|
|
|
9/14/2021
|
-0.40 / -1.75%
|
22.70
|
22.90
|
22.30
|
22.50
|
22.60
|
16.10
|
136,800
|
|
|
9/13/2021
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.60
|
22.90
|
22.90
|
16.39
|
283,900
|
|
|
9/10/2021
|
+0.20 / +0.87%
|
23.20
|
23.50
|
23.00
|
23.10
|
23.10
|
16.53
|
257,500
|
|
|
9/9/2021
|
-0.40 / -1.69%
|
23.00
|
23.40
|
22.50
|
23.20
|
22.90
|
16.60
|
150,500
|
|
|
9/8/2021
|
-0.10 / -0.43%
|
23.20
|
24.50
|
22.90
|
22.90
|
23.60
|
16.39
|
217,500
|
|
|
9/7/2021
|
+1.30 / +6.02%
|
22.30
|
23.50
|
22.20
|
22.90
|
23.00
|
16.39
|
258,000
|
|
|
9/6/2021
|
+0.70 / +3.24%
|
21.60
|
22.30
|
21.30
|
22.30
|
21.60
|
15.96
|
242,400
|
|
|
9/1/2021
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.60
|
15.39
|
117,900
|
|
|
8/31/2021
|
+0.10 / +0.46%
|
21.70
|
22.30
|
21.60
|
21.80
|
21.80
|
15.60
|
98,900
|
|
|
8/30/2021
|
+0.20 / +0.93%
|
21.70
|
21.90
|
21.50
|
21.80
|
21.70
|
15.60
|
215,400
|
|
|
8/27/2021
|
-0.10 / -0.45%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.60
|
15.75
|
72,400
|
|
|
8/26/2021
|
+0.10 / +0.46%
|
22.80
|
22.80
|
21.90
|
21.90
|
22.10
|
15.67
|
84,700
|
|
|
8/25/2021
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.60
|
21.70
|
21.80
|
15.53
|
59,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
362,700
|
7.20
|
0.00%
|
|
|
|
ACB
|
1,200,500
|
24.90
|
0.40%
|
|
|
|
BAB
|
800
|
11.90
|
0.85%
|
|
|
|
BID
|
1,360,200
|
38.70
|
0.78%
|
|
|
|
BVB
|
73,600
|
11.30
|
-0.88%
|
|
|
|
CTG
|
689,600
|
36.20
|
0.14%
|
|
|
|
EIB
|
1,884,400
|
19.45
|
2.37%
|
|
|
|
EVF
|
962,100
|
9.85
|
1.34%
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|