|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
14.40
+0.30/+2.13%
3:09:33 PM
|
|
|
|
Closing price on 2/16/2022
|
|
| Open |
33.50 |
| High |
34.50 |
| Low |
32.50 |
| Volume |
228,400 |
| Split-adjusted Price |
22.99 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+1.10 / +3.33%
|
33.50
|
34.50
|
32.50
|
34.10
|
33.50
|
22.99
|
228,400
|
|
|
2/15/2022
|
+0.40 / +1.23%
|
33.00
|
33.30
|
32.60
|
33.00
|
33.00
|
22.25
|
105,200
|
|
|
2/14/2022
|
+1.30 / +4.05%
|
32.20
|
33.50
|
32.00
|
33.40
|
32.60
|
22.52
|
650,300
|
|
|
2/11/2022
|
+0.10 / +0.31%
|
32.10
|
33.00
|
32.00
|
32.20
|
32.10
|
21.71
|
352,800
|
|
|
2/10/2022
|
+2.40 / +7.84%
|
30.50
|
33.00
|
30.50
|
33.00
|
32.10
|
22.25
|
144,700
|
|
|
2/9/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.20
|
30.90
|
30.60
|
20.83
|
36,500
|
|
|
2/8/2022
|
-0.10 / -0.32%
|
31.00
|
31.40
|
30.70
|
30.70
|
30.90
|
20.70
|
16,000
|
|
|
2/7/2022
|
+1.00 / +3.31%
|
30.20
|
31.50
|
29.60
|
31.20
|
30.80
|
21.03
|
37,200
|
|
|
1/28/2022
|
+0.60 / +2.03%
|
30.00
|
30.70
|
29.50
|
30.10
|
30.20
|
20.29
|
37,400
|
|
|
1/27/2022
|
+0.40 / +1.37%
|
29.60
|
29.60
|
29.00
|
29.50
|
29.50
|
19.89
|
55,100
|
|
|
1/26/2022
|
+0.80 / +2.78%
|
28.00
|
29.70
|
28.00
|
29.60
|
29.10
|
19.96
|
52,300
|
|
|
1/25/2022
|
+1.20 / +4.29%
|
29.20
|
29.20
|
28.00
|
29.20
|
28.80
|
19.69
|
43,800
|
|
|
1/24/2022
|
-0.50 / -1.75%
|
28.60
|
28.60
|
27.50
|
28.00
|
28.00
|
18.88
|
59,600
|
|
|
1/21/2022
|
+0.70 / +2.48%
|
28.50
|
28.90
|
28.00
|
28.90
|
28.50
|
19.48
|
79,800
|
|
|
1/20/2022
|
+0.50 / +1.79%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.20
|
19.21
|
29,400
|
|
|
1/19/2022
|
-1.20 / -4.12%
|
29.10
|
29.50
|
27.20
|
27.90
|
28.00
|
18.81
|
122,900
|
|
|
1/18/2022
|
-1.80 / -5.90%
|
29.00
|
30.90
|
28.60
|
28.70
|
29.10
|
19.35
|
122,300
|
|
|
1/17/2022
|
-1.10 / -3.48%
|
31.10
|
32.10
|
29.00
|
30.50
|
30.50
|
20.56
|
118,000
|
|
|
1/14/2022
|
-1.20 / -3.64%
|
31.20
|
32.00
|
31.20
|
31.80
|
31.60
|
21.44
|
53,000
|
|
|
1/13/2022
|
-1.20 / -3.61%
|
32.40
|
33.40
|
32.00
|
32.00
|
33.00
|
21.57
|
147,300
|
|
|
1/12/2022
|
-0.40 / -1.19%
|
32.00
|
33.60
|
32.00
|
33.10
|
33.20
|
22.31
|
138,100
|
|
|
1/11/2022
|
0.00 / 0.00%
|
33.20
|
33.80
|
33.00
|
33.20
|
33.50
|
22.38
|
177,800
|
|
|
1/10/2022
|
+0.10 / +0.30%
|
33.30
|
33.60
|
33.10
|
33.40
|
33.20
|
22.52
|
259,400
|
|
|
1/7/2022
|
+0.40 / +1.18%
|
33.20
|
34.20
|
32.70
|
34.20
|
33.30
|
23.06
|
195,500
|
|
|
1/6/2022
|
+0.20 / +0.59%
|
33.50
|
34.20
|
32.60
|
34.00
|
33.80
|
22.92
|
252,580
|
|
|
1/5/2022
|
+0.60 / +1.80%
|
33.40
|
34.80
|
32.90
|
34.00
|
33.80
|
22.92
|
99,003
|
|
|
1/4/2022
|
+1.50 / +4.67%
|
32.50
|
34.20
|
32.50
|
33.60
|
33.40
|
22.65
|
123,300
|
|
|
12/31/2021
|
+0.40 / +1.25%
|
32.10
|
32.50
|
32.00
|
32.50
|
32.10
|
21.91
|
207,071
|
|
|
12/30/2021
|
+0.30 / +0.94%
|
31.80
|
32.40
|
31.80
|
32.10
|
32.10
|
21.64
|
72,500
|
|
|
12/29/2021
|
+0.80 / +2.52%
|
31.50
|
32.50
|
31.50
|
32.50
|
31.80
|
21.91
|
135,170
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,012,100
|
8.00
|
-1.23%
|
|
|
|
ACB
|
6,783,000
|
21.00
|
0.00%
|
|
|
|
BAB
|
10,100
|
11.40
|
-1.72%
|
|
|
|
BID
|
2,792,100
|
35.25
|
-0.70%
|
|
|
|
BVB
|
2,869,500
|
12.90
|
-0.77%
|
|
|
|
CTG
|
3,467,900
|
38.20
|
-0.91%
|
|
|
|
EIB
|
8,974,600
|
24.10
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|