|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.70
-0.40/-2.48%
3:05:01 PM
|
|
|
|
Closing price on 3/30/2021
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
213,400 |
| Split-adjusted Price |
11.38 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2021
|
+0.50 / +3.25%
|
15.30
|
16.00
|
15.20
|
15.90
|
15.73
|
11.38
|
213,400
|
|
|
3/29/2021
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.43
|
11.24
|
151,500
|
|
|
3/26/2021
|
-0.50 / -3.21%
|
15.60
|
15.60
|
14.90
|
15.10
|
15.29
|
10.81
|
214,800
|
|
|
3/25/2021
|
-0.30 / -1.89%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.58
|
11.17
|
222,400
|
|
|
3/24/2021
|
-0.10 / -0.62%
|
16.60
|
16.60
|
15.60
|
16.00
|
15.91
|
11.45
|
135,900
|
|
|
3/23/2021
|
+0.70 / +4.49%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.06
|
11.67
|
114,500
|
|
|
3/22/2021
|
-0.70 / -4.35%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.62
|
11.02
|
938,724
|
|
|
3/19/2021
|
-1.10 / -6.43%
|
17.00
|
17.00
|
15.90
|
16.00
|
16.15
|
11.45
|
3,375,200
|
|
|
3/18/2021
|
-0.10 / -0.58%
|
16.90
|
17.60
|
16.90
|
17.00
|
17.11
|
12.17
|
461,398
|
|
|
3/17/2021
|
+0.30 / +1.80%
|
16.70
|
18.00
|
16.30
|
17.00
|
17.09
|
12.17
|
483,000
|
|
|
3/16/2021
|
-1.30 / -7.39%
|
18.00
|
19.70
|
15.10
|
16.30
|
16.65
|
11.67
|
1,401,526
|
|
|
3/15/2021
|
+2.00 / +12.50%
|
16.50
|
18.00
|
16.30
|
18.00
|
17.57
|
12.88
|
1,342,557
|
|
|
3/12/2021
|
+0.90 / +5.96%
|
15.50
|
16.50
|
15.50
|
16.00
|
16.01
|
11.45
|
1,347,400
|
|
|
3/11/2021
|
+0.60 / +4.05%
|
15.20
|
15.50
|
14.80
|
15.40
|
15.10
|
11.02
|
605,900
|
|
|
3/10/2021
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.70
|
14.90
|
14.84
|
10.66
|
55,100
|
|
|
3/9/2021
|
-0.10 / -0.67%
|
14.90
|
15.30
|
14.70
|
14.90
|
14.85
|
10.66
|
74,700
|
|
|
3/8/2021
|
+0.10 / +0.68%
|
15.30
|
15.80
|
14.60
|
14.90
|
14.96
|
10.66
|
119,000
|
|
|
3/5/2021
|
+0.20 / +1.32%
|
14.50
|
15.50
|
14.40
|
15.30
|
14.85
|
10.95
|
166,500
|
|
|
3/4/2021
|
-0.60 / -3.90%
|
15.40
|
15.90
|
14.80
|
14.80
|
15.14
|
10.59
|
147,900
|
|
|
3/3/2021
|
+1.50 / +10.79%
|
14.10
|
15.90
|
14.10
|
15.40
|
15.39
|
11.02
|
394,900
|
|
|
3/2/2021
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.93
|
10.09
|
13,434,200
|
|
|
3/1/2021
|
+0.10 / +0.73%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.85
|
9.88
|
52,300
|
|
|
2/26/2021
|
+0.20 / +1.48%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.65
|
9.81
|
12,095,520
|
|
|
2/25/2021
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.20
|
13.70
|
13.53
|
9.81
|
36,800
|
|
|
2/24/2021
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.82
|
9.88
|
203,416
|
|
|
2/23/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.89
|
9.95
|
27,900
|
|
|
2/22/2021
|
+0.10 / +0.73%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.89
|
9.88
|
28,800
|
|
|
2/19/2021
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.72
|
9.88
|
35,800
|
|
|
2/18/2021
|
+0.30 / +2.24%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
9.81
|
29,100
|
|
|
2/17/2021
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.44
|
9.66
|
36,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
453,200
|
7.30
|
1.39%
|
|
|
|
ACB
|
3,465,200
|
24.90
|
0.40%
|
|
|
|
BAB
|
3,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,895,400
|
38.60
|
0.52%
|
|
|
|
BVB
|
167,000
|
11.30
|
-0.88%
|
|
|
|
CTG
|
3,097,200
|
36.25
|
0.28%
|
|
|
|
EIB
|
5,135,800
|
19.50
|
2.63%
|
|
|
|
EVF
|
2,606,100
|
9.89
|
1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|