|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
14.10
0.00/0.00%
3:10:02 PM
|
|
|
|
Closing price on 10/6/2022
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.10 |
| Volume |
9,100 |
| Split-adjusted Price |
13.35 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
-0.50 / -2.46%
|
20.50
|
20.50
|
19.10
|
19.80
|
19.50
|
13.35
|
9,100
|
|
|
10/5/2022
|
+1.50 / +7.85%
|
20.70
|
20.70
|
19.30
|
20.60
|
20.30
|
13.89
|
22,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
19.20
|
19.60
|
19.00
|
19.20
|
19.10
|
12.94
|
24,400
|
|
|
10/3/2022
|
+0.50 / +2.66%
|
19.30
|
20.00
|
18.30
|
19.30
|
19.20
|
13.01
|
11,000
|
|
|
9/30/2022
|
+2.60 / +14.69%
|
17.90
|
20.30
|
17.90
|
20.30
|
18.80
|
13.69
|
199,200
|
|
|
9/29/2022
|
-0.60 / -3.11%
|
18.20
|
18.70
|
17.20
|
18.70
|
17.70
|
12.61
|
15,500
|
|
|
9/28/2022
|
-0.50 / -2.51%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.30
|
13.08
|
17,300
|
|
|
9/27/2022
|
+0.80 / +4.15%
|
19.10
|
20.10
|
19.10
|
20.10
|
19.90
|
13.55
|
11,500
|
|
|
9/26/2022
|
-1.10 / -5.45%
|
19.50
|
20.20
|
19.00
|
19.10
|
19.30
|
12.88
|
67,200
|
|
|
9/23/2022
|
-0.30 / -1.48%
|
18.00
|
22.00
|
18.00
|
20.00
|
20.20
|
13.48
|
22,300
|
|
|
9/22/2022
|
+0.60 / +2.90%
|
20.70
|
22.00
|
20.00
|
21.30
|
20.30
|
14.36
|
67,200
|
|
|
9/21/2022
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.70
|
20.70
|
20.70
|
13.96
|
24,300
|
|
|
9/20/2022
|
+0.30 / +1.42%
|
20.60
|
21.50
|
20.50
|
21.50
|
20.70
|
14.49
|
11,500
|
|
|
9/19/2022
|
-0.20 / -0.93%
|
22.00
|
22.00
|
21.00
|
21.40
|
21.20
|
14.43
|
5,700
|
|
|
9/16/2022
|
-0.90 / -4.07%
|
21.60
|
21.70
|
21.20
|
21.20
|
21.60
|
14.29
|
31,000
|
|
|
9/15/2022
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.10
|
14.83
|
4,600
|
|
|
9/14/2022
|
-0.10 / -0.44%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.10
|
15.17
|
2,500
|
|
|
9/13/2022
|
-0.70 / -3.02%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.60
|
15.17
|
5,544
|
|
|
9/12/2022
|
+0.10 / +0.44%
|
23.30
|
23.30
|
22.60
|
22.60
|
23.20
|
15.24
|
9,000
|
|
|
9/9/2022
|
-0.10 / -0.44%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.50
|
15.17
|
30,100
|
|
|
9/8/2022
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.40
|
22.40
|
22.60
|
15.10
|
12,100
|
|
|
9/7/2022
|
-0.60 / -2.54%
|
23.50
|
23.50
|
22.50
|
23.00
|
22.60
|
15.51
|
39,300
|
|
|
9/6/2022
|
+1.00 / +4.44%
|
23.50
|
23.70
|
22.60
|
23.50
|
23.60
|
15.84
|
25,100
|
|
|
9/5/2022
|
+0.80 / +3.62%
|
22.30
|
23.90
|
22.30
|
22.90
|
22.50
|
15.44
|
2,900
|
|
|
8/31/2022
|
+0.50 / +2.21%
|
22.30
|
23.10
|
22.00
|
23.10
|
22.10
|
15.57
|
16,900
|
|
|
8/30/2022
|
-0.30 / -1.32%
|
23.90
|
23.90
|
22.40
|
22.50
|
22.60
|
15.17
|
62,200
|
|
|
8/29/2022
|
-1.30 / -5.44%
|
24.00
|
24.00
|
22.60
|
22.60
|
22.80
|
15.24
|
42,700
|
|
|
8/26/2022
|
-0.50 / -2.07%
|
25.00
|
25.00
|
23.70
|
23.70
|
23.90
|
15.98
|
18,000
|
|
|
8/25/2022
|
+0.10 / +0.42%
|
24.90
|
24.90
|
23.90
|
24.00
|
24.20
|
16.18
|
11,200
|
|
|
8/24/2022
|
+0.70 / +3.00%
|
24.00
|
24.10
|
23.60
|
24.00
|
23.90
|
16.18
|
29,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,653,700
|
8.40
|
2.44%
|
|
|
|
ACB
|
8,986,600
|
21.30
|
1.19%
|
|
|
|
BAB
|
100
|
11.40
|
0.00%
|
|
|
|
BID
|
2,707,600
|
35.85
|
0.84%
|
|
|
|
BVB
|
2,493,100
|
13.00
|
1.56%
|
|
|
|
CTG
|
6,086,700
|
40.30
|
1.00%
|
|
|
|
EIB
|
9,229,100
|
23.30
|
2.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|