|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.90
+0.20/+1.27%
12:35:01 PM
|
|
|
|
Closing price on 2/20/2023
|
|
| Open |
18.20 |
| High |
19.00 |
| Low |
18.20 |
| Volume |
32,900 |
| Split-adjusted Price |
13.60 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+0.70 / +3.83%
|
18.20
|
19.00
|
18.20
|
19.00
|
18.50
|
13.60
|
32,900
|
|
|
2/17/2023
|
+0.30 / +1.68%
|
17.90
|
18.90
|
17.90
|
18.20
|
18.30
|
13.03
|
78,900
|
|
|
2/16/2023
|
-0.40 / -2.20%
|
18.50
|
18.50
|
17.80
|
17.80
|
17.90
|
12.74
|
12,100
|
|
|
2/15/2023
|
+0.70 / +3.95%
|
17.70
|
19.00
|
17.60
|
18.40
|
18.20
|
13.17
|
25,100
|
|
|
2/14/2023
|
+0.40 / +2.27%
|
17.70
|
18.00
|
17.50
|
18.00
|
17.70
|
12.88
|
23,300
|
|
|
2/13/2023
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.10
|
17.80
|
17.60
|
12.74
|
45,200
|
|
|
2/10/2023
|
-0.40 / -2.21%
|
17.30
|
18.00
|
17.30
|
17.70
|
17.70
|
12.67
|
35,600
|
|
|
2/9/2023
|
0.00 / 0.00%
|
17.80
|
18.30
|
17.80
|
18.20
|
18.10
|
13.03
|
23,600
|
|
|
2/8/2023
|
-1.00 / -5.32%
|
18.80
|
18.80
|
17.80
|
17.80
|
18.20
|
12.74
|
51,500
|
|
|
2/7/2023
|
-0.60 / -3.13%
|
20.20
|
20.20
|
18.30
|
18.60
|
18.80
|
13.31
|
42,500
|
|
|
2/6/2023
|
0.00 / 0.00%
|
19.50
|
21.90
|
18.30
|
19.40
|
19.20
|
13.88
|
93,700
|
|
|
2/3/2023
|
+2.50 / +14.71%
|
18.40
|
19.50
|
18.40
|
19.50
|
19.40
|
13.96
|
252,400
|
|
|
2/2/2023
|
+1.50 / +9.20%
|
16.00
|
18.50
|
16.00
|
17.80
|
17.00
|
12.74
|
105,900
|
|
|
2/1/2023
|
-0.10 / -0.63%
|
16.20
|
16.60
|
15.90
|
15.90
|
16.30
|
11.38
|
64,500
|
|
|
1/31/2023
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
11.45
|
66,900
|
|
|
1/30/2023
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.10
|
11.45
|
42,800
|
|
|
1/27/2023
|
+0.10 / +0.63%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.10
|
11.45
|
18,700
|
|
|
1/19/2023
|
+0.20 / +1.27%
|
15.90
|
16.30
|
15.70
|
16.00
|
15.90
|
11.45
|
149,600
|
|
|
1/18/2023
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.80
|
11.45
|
17,100
|
|
|
1/17/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
11.24
|
8,700
|
|
|
1/16/2023
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
11.24
|
3,100
|
|
|
1/13/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.70
|
15.80
|
15.80
|
11.31
|
11,700
|
|
|
1/12/2023
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
11.31
|
5,000
|
|
|
1/11/2023
|
+0.40 / +2.56%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
11.45
|
3,200
|
|
|
1/10/2023
|
+0.40 / +2.55%
|
16.50
|
16.50
|
15.50
|
16.10
|
15.60
|
11.52
|
4,900
|
|
|
1/9/2023
|
-0.70 / -4.32%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.70
|
11.09
|
33,400
|
|
|
1/6/2023
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.20
|
11.67
|
26,800
|
|
|
1/5/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.67
|
18,100
|
|
|
1/4/2023
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.30
|
11.59
|
3,200
|
|
|
1/3/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.59
|
5,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
136,100
|
7.30
|
0.00%
|
|
|
|
ACB
|
2,773,600
|
25.40
|
0.00%
|
|
|
|
BAB
|
9,100
|
12.00
|
0.00%
|
|
|
|
BID
|
1,208,600
|
47.00
|
0.86%
|
|
|
|
BVB
|
310,100
|
11.50
|
0.00%
|
|
|
|
CTG
|
2,581,200
|
36.50
|
0.41%
|
|
|
|
EIB
|
2,721,100
|
19.55
|
1.56%
|
|
|
|
EVF
|
3,043,900
|
10.20
|
-0.49%
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|