|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.70
-0.40/-2.48%
3:05:01 PM
|
|
|
|
Closing price on 5/21/2021
|
|
| Open |
15.30 |
| High |
17.20 |
| Low |
15.20 |
| Volume |
1,191,800 |
| Split-adjusted Price |
12.31 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+2.20 / +14.67%
|
15.30
|
17.20
|
15.20
|
17.20
|
16.80
|
12.31
|
1,191,800
|
|
|
5/20/2021
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.70
|
15.20
|
15.00
|
10.88
|
238,400
|
|
|
5/19/2021
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.10
|
10.74
|
107,600
|
|
|
5/18/2021
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.16
|
10.81
|
87,000
|
|
|
5/17/2021
|
+0.20 / +1.33%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.24
|
10.88
|
15,049,200
|
|
|
5/14/2021
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.70
|
15.20
|
15.03
|
10.88
|
3,315,830
|
|
|
5/13/2021
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.06
|
10.74
|
3,211,400
|
|
|
5/12/2021
|
+0.10 / +0.67%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.04
|
10.81
|
3,210,400
|
|
|
5/11/2021
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.70
|
15.20
|
14.98
|
10.88
|
3,268,700
|
|
|
5/10/2021
|
+0.20 / +1.36%
|
14.70
|
15.10
|
14.60
|
14.90
|
14.83
|
10.66
|
151,800
|
|
|
5/7/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.66
|
10.59
|
132,000
|
|
|
5/6/2021
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.77
|
10.66
|
66,100
|
|
|
5/5/2021
|
+0.30 / +2.07%
|
14.60
|
15.10
|
14.60
|
14.80
|
14.86
|
10.59
|
130,600
|
|
|
5/4/2021
|
-0.10 / -0.67%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.53
|
10.59
|
108,000
|
|
|
4/29/2021
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.92
|
10.59
|
135,100
|
|
|
4/28/2021
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.69
|
10.52
|
25,400
|
|
|
4/27/2021
|
-0.30 / -2.00%
|
14.90
|
14.90
|
14.30
|
14.70
|
14.59
|
10.52
|
106,095
|
|
|
4/26/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.00
|
10.66
|
84,700
|
|
|
4/23/2021
|
-0.20 / -1.30%
|
15.20
|
15.40
|
14.50
|
15.20
|
14.92
|
10.88
|
107,800
|
|
|
4/22/2021
|
-1.00 / -6.25%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.44
|
10.74
|
192,400
|
|
|
4/20/2021
|
-0.30 / -1.86%
|
16.10
|
16.30
|
15.80
|
15.80
|
15.97
|
11.31
|
185,300
|
|
|
4/19/2021
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.13
|
11.59
|
107,800
|
|
|
4/16/2021
|
-0.20 / -1.21%
|
16.30
|
16.60
|
16.10
|
16.30
|
16.33
|
11.67
|
193,100
|
|
|
4/15/2021
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.30
|
16.40
|
16.50
|
11.74
|
102,200
|
|
|
4/14/2021
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.50
|
16.90
|
16.89
|
12.10
|
348,900
|
|
|
4/13/2021
|
+0.90 / +5.56%
|
16.20
|
17.50
|
16.10
|
17.10
|
16.89
|
12.24
|
971,300
|
|
|
4/12/2021
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.21
|
11.59
|
181,400
|
|
|
4/9/2021
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.41
|
11.81
|
220,800
|
|
|
4/8/2021
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.37
|
11.67
|
14,207,700
|
|
|
4/7/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.50
|
16.30
|
16.18
|
11.67
|
125,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|