|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
16.30
+0.50/+3.16%
1:40:01 PM
|
|
|
|
Closing price on 12/23/2021
|
|
| Open |
31.30 |
| High |
31.30 |
| Low |
30.50 |
| Volume |
485,317 |
| Split-adjusted Price |
20.83 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.50
|
30.90
|
30.60
|
20.83
|
485,317
|
|
|
12/22/2021
|
+0.60 / +1.94%
|
31.00
|
31.60
|
30.50
|
31.60
|
30.90
|
21.30
|
217,774
|
|
|
12/21/2021
|
+0.40 / +1.29%
|
31.40
|
31.50
|
30.70
|
31.40
|
31.00
|
21.17
|
127,944
|
|
|
12/20/2021
|
-1.40 / -4.27%
|
32.50
|
32.70
|
30.00
|
31.40
|
31.00
|
21.17
|
509,058
|
|
|
12/17/2021
|
-0.80 / -2.37%
|
33.40
|
33.50
|
32.50
|
33.00
|
32.80
|
22.25
|
173,261
|
|
|
12/16/2021
|
-0.10 / -0.29%
|
33.80
|
34.20
|
33.20
|
33.80
|
33.80
|
22.79
|
121,969
|
|
|
12/15/2021
|
-1.10 / -3.15%
|
34.90
|
34.90
|
33.30
|
33.80
|
33.90
|
22.79
|
140,481
|
|
|
12/14/2021
|
-1.20 / -3.37%
|
35.60
|
35.70
|
34.20
|
34.40
|
34.90
|
23.19
|
167,800
|
|
|
12/13/2021
|
0.00 / 0.00%
|
35.80
|
36.40
|
35.20
|
35.70
|
35.60
|
24.07
|
105,090
|
|
|
12/10/2021
|
0.00 / 0.00%
|
35.20
|
36.40
|
35.20
|
35.90
|
35.70
|
24.20
|
140,006
|
|
|
12/9/2021
|
+0.10 / +0.28%
|
34.00
|
36.40
|
34.00
|
36.40
|
35.90
|
24.54
|
172,033
|
|
|
12/8/2021
|
+2.80 / +8.43%
|
34.00
|
37.10
|
34.00
|
36.00
|
36.30
|
24.27
|
376,082
|
|
|
12/7/2021
|
+1.20 / +3.56%
|
33.70
|
34.90
|
32.00
|
34.90
|
33.20
|
23.53
|
408,953
|
|
|
12/6/2021
|
-3.00 / -8.45%
|
30.40
|
35.90
|
30.40
|
32.50
|
33.70
|
21.91
|
325,591
|
|
|
12/3/2021
|
-2.20 / -5.87%
|
37.10
|
37.50
|
34.10
|
35.30
|
35.50
|
23.80
|
445,632
|
|
|
12/2/2021
|
-0.40 / -1.06%
|
37.60
|
38.90
|
36.90
|
37.20
|
37.45
|
25.08
|
213,407
|
|
|
12/1/2021
|
+0.20 / +0.53%
|
37.20
|
38.40
|
37.20
|
37.70
|
37.60
|
25.42
|
273,677
|
|
|
11/30/2021
|
+0.70 / +1.92%
|
37.00
|
40.00
|
36.50
|
37.20
|
37.50
|
25.08
|
551,585
|
|
|
11/29/2021
|
-0.50 / -1.33%
|
34.20
|
37.80
|
34.20
|
37.00
|
36.50
|
24.94
|
326,612
|
|
|
11/26/2021
|
+0.10 / +0.27%
|
37.40
|
37.90
|
37.00
|
37.20
|
37.50
|
25.08
|
360,151
|
|
|
11/25/2021
|
+1.20 / +3.31%
|
36.00
|
38.00
|
36.00
|
37.50
|
37.10
|
25.28
|
458,700
|
|
|
11/24/2021
|
+1.80 / +5.22%
|
35.20
|
37.80
|
35.20
|
36.30
|
36.30
|
24.47
|
389,200
|
|
|
11/23/2021
|
+0.50 / +1.40%
|
35.00
|
36.40
|
33.00
|
36.30
|
34.50
|
24.47
|
453,200
|
|
|
11/22/2021
|
-2.90 / -7.65%
|
37.70
|
37.70
|
34.10
|
35.00
|
35.80
|
23.60
|
630,600
|
|
|
11/19/2021
|
+1.90 / +5.31%
|
39.00
|
40.90
|
35.80
|
37.70
|
37.90
|
25.42
|
1,264,000
|
|
|
11/18/2021
|
+4.60 / +14.70%
|
35.50
|
35.90
|
34.50
|
35.90
|
35.80
|
24.20
|
505,800
|
|
|
11/17/2021
|
+4.20 / +14.89%
|
28.20
|
32.40
|
28.20
|
32.40
|
31.30
|
21.84
|
1,775,200
|
|
|
11/16/2021
|
+0.40 / +1.42%
|
28.10
|
28.50
|
27.80
|
28.50
|
28.20
|
19.21
|
540,000
|
|
|
11/15/2021
|
+0.30 / +1.08%
|
27.80
|
29.00
|
27.80
|
28.20
|
28.10
|
19.01
|
500,000
|
|
|
11/12/2021
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.30
|
27.90
|
27.90
|
18.81
|
312,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,342,900
|
12.90
|
-0.77%
|
|
|
|
ACB
|
4,103,400
|
22.85
|
-0.65%
|
|
|
|
BAB
|
38,200
|
13.80
|
-0.72%
|
|
|
|
BID
|
4,619,500
|
37.35
|
-1.32%
|
|
|
|
BVB
|
4,384,300
|
13.90
|
-1.42%
|
|
|
|
CTG
|
10,347,600
|
44.60
|
-2.83%
|
|
|
|
EIB
|
6,832,300
|
26.15
|
-3.15%
|
|
|
|
|
Market Update
Last updated at 1:40:02 PM
|
|
|
|
|