|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.80
+0.70/+4.64%
2:25:03 PM
|
|
|
|
Closing price on 11/9/2021
|
|
| Open |
25.50 |
| High |
26.20 |
| Low |
25.40 |
| Volume |
651,300 |
| Split-adjusted Price |
17.46 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2021
|
+0.50 / +1.97%
|
25.50
|
26.20
|
25.40
|
25.90
|
25.70
|
17.46
|
651,300
|
|
|
11/8/2021
|
+0.20 / +0.79%
|
24.10
|
26.00
|
24.10
|
25.40
|
25.43
|
17.12
|
27,329,802
|
|
|
11/5/2021
|
-0.20 / -0.77%
|
22.50
|
26.50
|
22.50
|
25.70
|
25.20
|
17.33
|
579,598
|
|
|
11/4/2021
|
-0.60 / -2.29%
|
26.30
|
26.50
|
25.50
|
25.60
|
25.90
|
17.26
|
208,800
|
|
|
11/3/2021
|
+1.90 / +7.88%
|
24.70
|
27.00
|
24.70
|
26.00
|
26.20
|
17.53
|
984,600
|
|
|
11/2/2021
|
+0.90 / +3.78%
|
23.90
|
24.90
|
23.80
|
24.70
|
24.10
|
16.65
|
16,944,100
|
|
|
11/1/2021
|
-0.10 / -0.42%
|
21.00
|
24.20
|
21.00
|
23.90
|
23.80
|
16.11
|
300,200
|
|
|
10/29/2021
|
0.00 / 0.00%
|
20.80
|
25.00
|
20.80
|
23.80
|
24.00
|
16.05
|
459,100
|
|
|
10/28/2021
|
0.00 / 0.00%
|
20.50
|
24.20
|
20.50
|
23.70
|
23.80
|
15.98
|
212,400
|
|
|
10/27/2021
|
-0.20 / -0.84%
|
23.10
|
24.00
|
20.40
|
23.70
|
23.70
|
15.98
|
171,700
|
|
|
10/26/2021
|
+0.70 / +3.02%
|
25.50
|
26.60
|
23.00
|
23.90
|
23.90
|
16.11
|
196,800
|
|
|
10/25/2021
|
-1.00 / -4.12%
|
23.60
|
24.30
|
22.90
|
23.30
|
23.20
|
15.71
|
450,200
|
|
|
10/22/2021
|
-0.80 / -3.25%
|
24.70
|
24.70
|
23.80
|
23.80
|
24.30
|
16.05
|
157,400
|
|
|
10/21/2021
|
+1.40 / +6.06%
|
23.50
|
25.00
|
23.50
|
24.50
|
24.60
|
16.52
|
467,400
|
|
|
10/20/2021
|
+0.60 / +2.62%
|
22.80
|
24.20
|
22.80
|
23.50
|
23.10
|
15.84
|
5,380,700
|
|
|
10/19/2021
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.90
|
15.51
|
9,666,700
|
|
|
10/18/2021
|
-0.20 / -0.86%
|
22.70
|
23.30
|
22.70
|
23.00
|
23.10
|
15.51
|
89,800
|
|
|
10/15/2021
|
-0.10 / -0.43%
|
23.30
|
23.50
|
23.10
|
23.20
|
23.20
|
15.64
|
130,100
|
|
|
10/14/2021
|
0.00 / 0.00%
|
23.00
|
23.70
|
22.70
|
23.20
|
23.30
|
15.64
|
227,200
|
|
|
10/13/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.80
|
23.30
|
23.20
|
15.71
|
90,600
|
|
|
10/12/2021
|
+0.60 / +2.63%
|
23.00
|
23.60
|
23.00
|
23.40
|
23.30
|
15.78
|
689,500
|
|
|
10/11/2021
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.40
|
23.00
|
22.80
|
15.51
|
111,200
|
|
|
10/8/2021
|
-0.30 / -1.31%
|
22.40
|
23.20
|
22.40
|
22.60
|
22.80
|
15.24
|
109,000
|
|
|
10/7/2021
|
+0.40 / +1.79%
|
22.40
|
23.00
|
22.40
|
22.80
|
22.90
|
15.37
|
60,000
|
|
|
10/6/2021
|
+0.40 / +1.79%
|
23.00
|
23.00
|
22.30
|
22.80
|
22.40
|
15.37
|
96,000
|
|
|
10/5/2021
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.40
|
15.10
|
149,400
|
|
|
10/4/2021
|
-0.50 / -2.18%
|
23.00
|
23.00
|
22.30
|
22.40
|
22.50
|
15.10
|
123,800
|
|
|
10/1/2021
|
-0.40 / -1.72%
|
23.80
|
23.80
|
22.70
|
22.90
|
22.90
|
15.44
|
98,100
|
|
|
9/30/2021
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.00
|
23.10
|
23.30
|
15.57
|
82,700
|
|
|
9/29/2021
|
+0.30 / +1.30%
|
23.20
|
23.40
|
23.00
|
23.30
|
23.20
|
15.71
|
66,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
28,211,500
|
13.10
|
14.91%
|
|
|
|
ACB
|
10,015,400
|
22.90
|
-0.43%
|
|
|
|
BAB
|
30,500
|
13.90
|
0.72%
|
|
|
|
BID
|
5,793,300
|
37.70
|
-1.05%
|
|
|
|
BVB
|
7,600,300
|
14.00
|
-1.41%
|
|
|
|
CTG
|
18,126,200
|
45.40
|
-1.73%
|
|
|
|
EIB
|
20,452,800
|
26.15
|
-1.69%
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|