Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
17.30
-0.10/-0.57%
1:05:00 PM
|
|
|
Closing price on 2/20/2024
|
|
Open |
30.50 |
High |
30.80 |
Low |
30.00 |
Volume |
159,800 |
Split-adjusted Price |
21.54 |
|
|
PGB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2024
|
+0.20 / +0.67%
|
30.50
|
30.80
|
30.00
|
30.10
|
30.30
|
21.54
|
159,800
|
|
2/19/2024
|
+2.40 / +8.60%
|
27.50
|
30.50
|
27.50
|
30.30
|
29.90
|
21.69
|
337,000
|
|
2/16/2024
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.70
|
28.00
|
27.90
|
20.04
|
36,100
|
|
2/15/2024
|
+0.80 / +2.96%
|
27.50
|
28.20
|
27.50
|
27.80
|
27.90
|
19.90
|
72,000
|
|
2/7/2024
|
+0.70 / +2.57%
|
27.30
|
27.90
|
26.70
|
27.90
|
27.00
|
19.97
|
54,000
|
|
2/6/2024
|
+0.30 / +1.12%
|
27.30
|
27.50
|
27.00
|
27.20
|
27.20
|
19.47
|
26,100
|
|
2/5/2024
|
+0.20 / +0.75%
|
27.10
|
27.20
|
26.70
|
26.90
|
26.90
|
19.25
|
32,400
|
|
2/2/2024
|
+0.10 / +0.37%
|
26.70
|
27.50
|
26.60
|
27.00
|
26.70
|
19.32
|
8,000
|
|
2/1/2024
|
+0.40 / +1.52%
|
27.50
|
27.70
|
26.50
|
26.70
|
26.90
|
19.11
|
5,600
|
|
1/31/2024
|
-0.30 / -1.11%
|
26.10
|
27.30
|
26.10
|
26.80
|
26.30
|
19.18
|
8,900
|
|
1/30/2024
|
+0.10 / +0.37%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.10
|
19.32
|
200
|
|
1/29/2024
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.50
|
27.00
|
26.90
|
19.32
|
17,000
|
|
1/26/2024
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.10
|
19.32
|
4,100
|
|
1/25/2024
|
+0.10 / +0.38%
|
26.90
|
27.50
|
26.50
|
26.50
|
27.00
|
18.97
|
22,300
|
|
1/24/2024
|
+0.40 / +1.52%
|
26.40
|
26.70
|
26.00
|
26.70
|
26.40
|
19.11
|
39,800
|
|
1/23/2024
|
-0.10 / -0.38%
|
26.30
|
26.60
|
26.20
|
26.20
|
26.30
|
18.75
|
1,300
|
|
1/22/2024
|
0.00 / 0.00%
|
26.20
|
26.50
|
26.20
|
26.50
|
26.30
|
18.97
|
5,700
|
|
1/19/2024
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.00
|
26.50
|
26.50
|
18.97
|
14,200
|
|
1/18/2024
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.20
|
26.50
|
26.50
|
18.97
|
3,700
|
|
1/17/2024
|
+1.20 / +4.71%
|
27.30
|
27.30
|
26.70
|
26.70
|
26.80
|
19.11
|
800
|
|
1/16/2024
|
0.00 / 0.00%
|
25.20
|
26.70
|
25.20
|
26.40
|
25.50
|
18.89
|
13,700
|
|
1/15/2024
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.30
|
26.50
|
26.40
|
18.97
|
7,200
|
|
1/12/2024
|
-0.20 / -0.74%
|
27.80
|
27.80
|
26.50
|
26.80
|
26.85
|
19.18
|
3,400
|
|
1/11/2024
|
+0.10 / +0.37%
|
27.00
|
27.10
|
26.80
|
26.80
|
27.00
|
19.18
|
25,200
|
|
1/10/2024
|
+0.10 / +0.38%
|
26.30
|
26.80
|
26.30
|
26.70
|
26.70
|
19.11
|
9,900
|
|
1/9/2024
|
0.00 / 0.00%
|
26.50
|
27.30
|
26.50
|
26.50
|
26.60
|
18.97
|
24,500
|
|
1/8/2024
|
+0.20 / +0.75%
|
26.70
|
27.00
|
26.20
|
26.70
|
26.50
|
19.11
|
21,500
|
|
1/5/2024
|
+0.30 / +1.14%
|
26.20
|
26.70
|
26.20
|
26.70
|
26.50
|
19.11
|
17,900
|
|
1/4/2024
|
+0.30 / +1.14%
|
26.80
|
27.20
|
26.00
|
26.70
|
26.40
|
19.11
|
71,200
|
|
1/3/2024
|
+0.50 / +1.90%
|
26.30
|
27.00
|
26.00
|
26.80
|
26.40
|
19.18
|
85,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
703,800
|
8.10
|
-1.22%
|
|
|
ACB
|
5,785,700
|
23.70
|
-1.46%
|
|
|
BAB
|
1,700
|
12.20
|
0.00%
|
|
|
BID
|
865,200
|
44.10
|
-0.23%
|
|
|
BVB
|
372,600
|
11.90
|
-0.83%
|
|
|
CTG
|
4,067,000
|
31.10
|
-1.58%
|
|
|
EIB
|
1,574,600
|
18.10
|
-1.09%
|
|
|
EVF
|
2,555,100
|
13.80
|
-2.13%
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|