|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
14.10
0.00/0.00%
3:00:07 PM
|
|
|
|
Closing price on 3/23/2022
|
|
| Open |
30.80 |
| High |
33.50 |
| Low |
30.80 |
| Volume |
153,700 |
| Split-adjusted Price |
21.17 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+0.60 / +1.95%
|
30.80
|
33.50
|
30.80
|
31.40
|
32.00
|
21.17
|
153,700
|
|
|
3/22/2022
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.70
|
30.90
|
30.80
|
20.83
|
141,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.70
|
30.70
|
30.70
|
20.70
|
124,600
|
|
|
3/18/2022
|
+0.30 / +0.98%
|
31.40
|
31.40
|
30.60
|
30.90
|
30.70
|
20.83
|
39,000
|
|
|
3/17/2022
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.50
|
30.60
|
30.60
|
20.63
|
77,600
|
|
|
3/16/2022
|
+0.60 / +1.99%
|
30.10
|
30.70
|
30.00
|
30.70
|
30.50
|
20.70
|
62,900
|
|
|
3/15/2022
|
0.00 / 0.00%
|
30.20
|
30.30
|
30.00
|
30.20
|
30.10
|
20.36
|
46,400
|
|
|
3/14/2022
|
+0.20 / +0.66%
|
30.60
|
31.00
|
30.00
|
30.40
|
30.20
|
20.49
|
22,900
|
|
|
3/11/2022
|
+0.20 / +0.66%
|
30.80
|
30.80
|
30.10
|
30.60
|
30.20
|
20.63
|
25,800
|
|
|
3/10/2022
|
-0.40 / -1.30%
|
30.70
|
30.70
|
30.20
|
30.30
|
30.40
|
20.43
|
24,800
|
|
|
3/9/2022
|
-0.20 / -0.66%
|
30.40
|
31.40
|
30.10
|
30.20
|
30.70
|
20.36
|
41,100
|
|
|
3/8/2022
|
-1.00 / -3.22%
|
31.00
|
31.00
|
30.00
|
30.10
|
30.40
|
20.29
|
72,300
|
|
|
3/7/2022
|
0.00 / 0.00%
|
31.00
|
32.00
|
30.40
|
31.30
|
31.10
|
21.10
|
50,900
|
|
|
3/4/2022
|
-0.60 / -1.87%
|
31.70
|
31.90
|
31.00
|
31.50
|
31.30
|
21.24
|
127,700
|
|
|
3/3/2022
|
+0.30 / +0.95%
|
31.50
|
32.80
|
31.50
|
32.00
|
32.10
|
21.57
|
38,900
|
|
|
3/2/2022
|
-1.00 / -3.08%
|
32.10
|
32.10
|
31.50
|
31.50
|
31.70
|
21.24
|
4,768,000
|
|
|
3/1/2022
|
-0.90 / -2.69%
|
33.00
|
33.00
|
32.00
|
32.50
|
32.50
|
21.91
|
68,800
|
|
|
2/28/2022
|
-0.50 / -1.50%
|
33.90
|
33.90
|
32.20
|
32.80
|
33.40
|
22.11
|
39,000
|
|
|
2/25/2022
|
-0.10 / -0.30%
|
33.60
|
33.70
|
33.10
|
33.50
|
33.30
|
22.58
|
45,400
|
|
|
2/24/2022
|
+0.30 / +0.89%
|
33.60
|
34.40
|
33.30
|
34.00
|
33.60
|
22.92
|
237,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
33.70
|
34.00
|
33.50
|
33.80
|
33.70
|
22.79
|
59,300
|
|
|
2/22/2022
|
+0.50 / +1.50%
|
33.10
|
35.00
|
33.10
|
33.90
|
33.80
|
22.85
|
165,440
|
|
|
2/21/2022
|
+0.10 / +0.30%
|
32.00
|
34.00
|
32.00
|
33.30
|
33.40
|
22.45
|
271,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
33.40
|
34.00
|
31.00
|
33.40
|
33.20
|
22.52
|
254,300
|
|
|
2/17/2022
|
-0.20 / -0.60%
|
33.90
|
34.00
|
33.00
|
33.30
|
33.40
|
22.45
|
63,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,051,500
|
8.00
|
1.27%
|
|
|
|
ACB
|
5,712,500
|
20.95
|
0.00%
|
|
|
|
BAB
|
200
|
11.60
|
1.75%
|
|
|
|
BID
|
1,865,600
|
35.20
|
-0.14%
|
|
|
|
BVB
|
3,601,400
|
12.80
|
-0.78%
|
|
|
|
CTG
|
4,647,300
|
37.85
|
-0.39%
|
|
|
|
EIB
|
26,958,700
|
22.90
|
-0.87%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|