|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
17.50
+0.10/+0.57%
3:05:01 PM
|
|
|
|
Closing price on 12/3/2021
|
|
| Open |
37.10 |
| High |
37.50 |
| Low |
34.10 |
| Volume |
445,632 |
| Split-adjusted Price |
25.26 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-2.20 / -5.87%
|
37.10
|
37.50
|
34.10
|
35.30
|
35.50
|
25.26
|
445,632
|
|
|
12/2/2021
|
-0.40 / -1.06%
|
37.60
|
38.90
|
36.90
|
37.20
|
37.45
|
26.62
|
213,407
|
|
|
12/1/2021
|
+0.20 / +0.53%
|
37.20
|
38.40
|
37.20
|
37.70
|
37.60
|
26.98
|
273,677
|
|
|
11/30/2021
|
+0.70 / +1.92%
|
37.00
|
40.00
|
36.50
|
37.20
|
37.50
|
26.62
|
551,585
|
|
|
11/29/2021
|
-0.50 / -1.33%
|
34.20
|
37.80
|
34.20
|
37.00
|
36.50
|
26.48
|
326,612
|
|
|
11/26/2021
|
+0.10 / +0.27%
|
37.40
|
37.90
|
37.00
|
37.20
|
37.50
|
26.62
|
360,151
|
|
|
11/25/2021
|
+1.20 / +3.31%
|
36.00
|
38.00
|
36.00
|
37.50
|
37.10
|
26.84
|
458,700
|
|
|
11/24/2021
|
+1.80 / +5.22%
|
35.20
|
37.80
|
35.20
|
36.30
|
36.30
|
25.98
|
389,200
|
|
|
11/23/2021
|
+0.50 / +1.40%
|
35.00
|
36.40
|
33.00
|
36.30
|
34.50
|
25.98
|
453,200
|
|
|
11/22/2021
|
-2.90 / -7.65%
|
37.70
|
37.70
|
34.10
|
35.00
|
35.80
|
25.05
|
630,600
|
|
|
11/19/2021
|
+1.90 / +5.31%
|
39.00
|
40.90
|
35.80
|
37.70
|
37.90
|
26.98
|
1,264,000
|
|
|
11/18/2021
|
+4.60 / +14.70%
|
35.50
|
35.90
|
34.50
|
35.90
|
35.80
|
25.69
|
505,800
|
|
|
11/17/2021
|
+4.20 / +14.89%
|
28.20
|
32.40
|
28.20
|
32.40
|
31.30
|
23.19
|
1,775,200
|
|
|
11/16/2021
|
+0.40 / +1.42%
|
28.10
|
28.50
|
27.80
|
28.50
|
28.20
|
20.40
|
540,000
|
|
|
11/15/2021
|
+0.30 / +1.08%
|
27.80
|
29.00
|
27.80
|
28.20
|
28.10
|
20.18
|
500,000
|
|
|
11/12/2021
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.30
|
27.90
|
27.90
|
19.97
|
312,200
|
|
|
11/11/2021
|
+1.40 / +5.26%
|
27.10
|
28.80
|
27.10
|
28.00
|
28.10
|
20.04
|
531,300
|
|
|
11/10/2021
|
+1.30 / +5.06%
|
25.90
|
27.70
|
25.70
|
27.00
|
26.60
|
19.32
|
860,600
|
|
|
11/9/2021
|
+0.50 / +1.97%
|
25.50
|
26.20
|
25.40
|
25.90
|
25.70
|
18.54
|
651,300
|
|
|
11/8/2021
|
+0.20 / +0.79%
|
24.10
|
26.00
|
24.10
|
25.40
|
25.43
|
18.18
|
27,329,802
|
|
|
11/5/2021
|
-0.20 / -0.77%
|
22.50
|
26.50
|
22.50
|
25.70
|
25.20
|
18.39
|
579,598
|
|
|
11/4/2021
|
-0.60 / -2.29%
|
26.30
|
26.50
|
25.50
|
25.60
|
25.90
|
18.32
|
208,800
|
|
|
11/3/2021
|
+1.90 / +7.88%
|
24.70
|
27.00
|
24.70
|
26.00
|
26.20
|
18.61
|
984,600
|
|
|
11/2/2021
|
+0.90 / +3.78%
|
23.90
|
24.90
|
23.80
|
24.70
|
24.10
|
17.68
|
16,944,100
|
|
|
11/1/2021
|
-0.10 / -0.42%
|
21.00
|
24.20
|
21.00
|
23.90
|
23.80
|
17.11
|
300,200
|
|
|
10/29/2021
|
0.00 / 0.00%
|
20.80
|
25.00
|
20.80
|
23.80
|
24.00
|
17.03
|
459,100
|
|
|
10/28/2021
|
0.00 / 0.00%
|
20.50
|
24.20
|
20.50
|
23.70
|
23.80
|
16.96
|
212,400
|
|
|
10/27/2021
|
-0.20 / -0.84%
|
23.10
|
24.00
|
20.40
|
23.70
|
23.70
|
16.96
|
171,700
|
|
|
10/26/2021
|
+0.70 / +3.02%
|
25.50
|
26.60
|
23.00
|
23.90
|
23.90
|
17.11
|
196,800
|
|
|
10/25/2021
|
-1.00 / -4.12%
|
23.60
|
24.30
|
22.90
|
23.30
|
23.20
|
16.68
|
450,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
553,200
|
8.20
|
1.23%
|
|
|
|
ACB
|
6,335,000
|
24.30
|
0.62%
|
|
|
|
BAB
|
4,800
|
12.20
|
0.00%
|
|
|
|
BID
|
4,622,000
|
47.30
|
0.00%
|
|
|
|
BVB
|
884,300
|
12.20
|
0.83%
|
|
|
|
CTG
|
5,590,000
|
32.70
|
1.24%
|
|
|
|
EIB
|
24,982,200
|
19.05
|
0.00%
|
|
|
|
EVF
|
3,358,800
|
13.95
|
-0.71%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|