|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.30
-0.10/-0.65%
3:05:00 PM
|
|
|
|
Closing price on 12/7/2022
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
15,300 |
| Split-adjusted Price |
11.52 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.60 / -3.59%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.40
|
11.52
|
15,300
|
|
|
12/6/2022
|
-0.70 / -4.12%
|
17.20
|
17.40
|
16.10
|
16.30
|
16.70
|
11.67
|
13,600
|
|
|
12/5/2022
|
+0.30 / +1.79%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.00
|
12.24
|
125,300
|
|
|
12/2/2022
|
+0.30 / +1.82%
|
16.50
|
17.00
|
16.10
|
16.80
|
16.80
|
12.02
|
21,800
|
|
|
12/1/2022
|
+0.70 / +4.40%
|
15.90
|
16.80
|
15.90
|
16.60
|
16.50
|
11.88
|
65,700
|
|
|
11/30/2022
|
+0.60 / +3.90%
|
15.80
|
16.00
|
15.40
|
16.00
|
15.90
|
11.45
|
21,400
|
|
|
11/29/2022
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.40
|
10.95
|
42,000
|
|
|
11/28/2022
|
+1.20 / +8.11%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.50
|
11.45
|
19,800
|
|
|
11/25/2022
|
+0.50 / +3.29%
|
14.30
|
15.70
|
14.30
|
15.70
|
14.80
|
11.24
|
30,600
|
|
|
11/24/2022
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.00
|
15.60
|
15.20
|
11.17
|
13,100
|
|
|
11/23/2022
|
-1.30 / -7.98%
|
16.30
|
16.30
|
15.00
|
15.00
|
15.80
|
10.74
|
2,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
16.00
|
18.00
|
15.70
|
16.20
|
16.30
|
11.59
|
235,300
|
|
|
11/21/2022
|
+0.80 / +5.23%
|
16.20
|
16.40
|
15.40
|
16.10
|
16.20
|
11.52
|
35,700
|
|
|
11/18/2022
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.30
|
11.02
|
5,800
|
|
|
11/17/2022
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.80
|
14.80
|
14.80
|
10.59
|
45,200
|
|
|
11/16/2022
|
+0.80 / +5.93%
|
11.60
|
15.30
|
11.60
|
14.30
|
14.80
|
10.23
|
19,300
|
|
|
11/15/2022
|
-2.10 / -13.73%
|
14.00
|
15.10
|
13.10
|
13.20
|
13.50
|
9.45
|
47,300
|
|
|
11/14/2022
|
-0.40 / -2.53%
|
15.70
|
15.80
|
14.30
|
15.40
|
15.30
|
11.02
|
13,700
|
|
|
11/11/2022
|
+0.50 / +3.38%
|
15.70
|
16.00
|
15.30
|
15.30
|
15.80
|
10.95
|
31,400
|
|
|
11/10/2022
|
-2.50 / -14.71%
|
15.80
|
16.50
|
14.50
|
14.50
|
14.80
|
10.38
|
245,500
|
|
|
11/9/2022
|
-0.20 / -1.19%
|
17.20
|
17.20
|
16.60
|
16.60
|
17.00
|
11.88
|
41,100
|
|
|
11/8/2022
|
-0.40 / -2.35%
|
16.30
|
17.50
|
16.30
|
16.60
|
16.80
|
11.88
|
60,100
|
|
|
11/7/2022
|
-0.70 / -4.00%
|
17.50
|
17.50
|
16.70
|
16.80
|
17.00
|
12.02
|
13,500
|
|
|
11/4/2022
|
-0.50 / -2.78%
|
17.10
|
17.80
|
17.10
|
17.50
|
17.50
|
12.53
|
87,400
|
|
|
11/3/2022
|
+0.50 / +2.84%
|
17.60
|
18.50
|
17.60
|
18.10
|
18.00
|
12.95
|
24,900
|
|
|
11/2/2022
|
-0.90 / -4.89%
|
17.20
|
18.30
|
17.20
|
17.50
|
17.60
|
12.53
|
9,800
|
|
|
11/1/2022
|
+0.20 / +1.12%
|
18.10
|
19.00
|
18.00
|
18.00
|
18.40
|
12.88
|
10,900
|
|
|
10/31/2022
|
-0.50 / -2.56%
|
18.20
|
19.00
|
17.50
|
19.00
|
17.80
|
13.60
|
1,800
|
|
|
10/28/2022
|
-0.70 / -3.74%
|
21.40
|
21.40
|
18.00
|
18.00
|
19.50
|
12.88
|
47,400
|
|
|
10/27/2022
|
+2.50 / +14.88%
|
16.80
|
19.30
|
16.80
|
19.30
|
18.70
|
13.81
|
52,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
287,600
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,000,400
|
25.40
|
-0.59%
|
|
|
|
BAB
|
2,400
|
12.00
|
0.84%
|
|
|
|
BID
|
4,011,800
|
38.25
|
-2.30%
|
|
|
|
BVB
|
598,300
|
11.60
|
-0.85%
|
|
|
|
CTG
|
7,210,600
|
38.90
|
0.26%
|
|
|
|
EIB
|
3,831,900
|
19.30
|
-0.77%
|
|
|
|
EVF
|
10,225,600
|
9.19
|
-3.77%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|