|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
16.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 5/24/2022
|
|
| Open |
30.30 |
| High |
30.30 |
| Low |
23.70 |
| Volume |
118,300 |
| Split-adjusted Price |
17.89 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-1.40 / -5.30%
|
30.30
|
30.30
|
23.70
|
25.00
|
26.50
|
17.89
|
118,300
|
|
|
5/23/2022
|
+0.10 / +0.42%
|
22.90
|
27.10
|
22.90
|
23.70
|
26.40
|
16.96
|
60,600
|
|
|
5/20/2022
|
-2.40 / -9.49%
|
24.50
|
25.40
|
22.70
|
22.90
|
23.60
|
16.39
|
90,100
|
|
|
5/19/2022
|
+1.20 / +5.31%
|
24.80
|
25.90
|
22.80
|
23.80
|
25.30
|
17.03
|
19,900
|
|
|
5/18/2022
|
+2.30 / +11.39%
|
21.40
|
23.20
|
21.40
|
22.50
|
22.60
|
16.10
|
22,690
|
|
|
5/17/2022
|
+1.60 / +7.62%
|
19.00
|
22.70
|
19.00
|
22.60
|
20.20
|
16.18
|
166,400
|
|
|
5/16/2022
|
-0.50 / -2.39%
|
18.10
|
24.00
|
18.10
|
20.40
|
21.00
|
14.60
|
37,000
|
|
|
5/13/2022
|
-3.60 / -15.00%
|
22.90
|
22.90
|
20.40
|
20.40
|
20.90
|
14.60
|
103,700
|
|
|
5/12/2022
|
-1.10 / -4.55%
|
25.00
|
25.00
|
23.10
|
23.10
|
24.00
|
16.53
|
15,700
|
|
|
5/11/2022
|
+2.00 / +8.70%
|
24.00
|
25.00
|
23.20
|
25.00
|
24.20
|
17.89
|
17,444
|
|
|
5/10/2022
|
-0.60 / -2.49%
|
24.10
|
24.10
|
22.50
|
23.50
|
23.00
|
16.82
|
23,600
|
|
|
5/9/2022
|
-4.00 / -14.98%
|
25.50
|
26.70
|
22.70
|
22.70
|
24.10
|
16.25
|
75,200
|
|
|
5/6/2022
|
-0.70 / -2.57%
|
27.20
|
27.20
|
26.50
|
26.50
|
26.70
|
18.97
|
25,500
|
|
|
5/5/2022
|
-0.60 / -2.14%
|
28.90
|
28.90
|
27.00
|
27.50
|
27.20
|
19.68
|
54,200
|
|
|
5/4/2022
|
-0.70 / -2.44%
|
26.60
|
29.00
|
26.60
|
28.00
|
28.10
|
20.04
|
32,500
|
|
|
4/29/2022
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.50
|
28.60
|
28.70
|
20.47
|
32,054
|
|
|
4/28/2022
|
+0.40 / +1.40%
|
29.00
|
29.00
|
28.50
|
28.90
|
28.60
|
20.68
|
13,354
|
|
|
4/27/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.10
|
28.80
|
28.50
|
20.61
|
2,918
|
|
|
4/26/2022
|
-0.10 / -0.34%
|
29.80
|
30.40
|
26.50
|
29.70
|
28.80
|
21.26
|
23,106
|
|
|
4/25/2022
|
-1.90 / -6.19%
|
30.80
|
30.80
|
28.80
|
28.80
|
29.80
|
20.61
|
43,800
|
|
|
4/22/2022
|
-0.40 / -1.30%
|
30.80
|
30.90
|
30.40
|
30.40
|
30.70
|
21.76
|
12,200
|
|
|
4/21/2022
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.80
|
21.83
|
38,900
|
|
|
4/20/2022
|
0.00 / 0.00%
|
30.00
|
31.20
|
30.00
|
30.70
|
30.80
|
21.97
|
57,000
|
|
|
4/19/2022
|
-0.20 / -0.65%
|
30.70
|
31.00
|
30.50
|
30.50
|
30.70
|
21.83
|
2,369,600
|
|
|
4/18/2022
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.60
|
31.30
|
30.70
|
22.40
|
40,000
|
|
|
4/15/2022
|
-1.00 / -3.09%
|
32.40
|
32.60
|
31.10
|
31.40
|
31.30
|
22.47
|
236,300
|
|
|
4/14/2022
|
-0.30 / -0.92%
|
32.50
|
33.00
|
31.90
|
32.20
|
32.40
|
23.05
|
22,816
|
|
|
4/13/2022
|
-1.70 / -5.01%
|
33.80
|
33.80
|
32.00
|
32.20
|
32.50
|
23.05
|
18,800
|
|
|
4/12/2022
|
+0.20 / +0.62%
|
32.60
|
35.70
|
32.50
|
32.70
|
33.90
|
23.40
|
502,200
|
|
|
4/8/2022
|
+1.10 / +3.45%
|
32.50
|
33.00
|
31.70
|
33.00
|
32.50
|
23.62
|
231,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
239,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,724,000
|
24.80
|
0.00%
|
|
|
|
BAB
|
2,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,993,400
|
46.45
|
0.00%
|
|
|
|
BVB
|
752,800
|
11.30
|
0.00%
|
|
|
|
CTG
|
3,418,200
|
36.15
|
-0.14%
|
|
|
|
EIB
|
3,858,200
|
19.00
|
-0.78%
|
|
|
|
EVF
|
7,047,300
|
9.72
|
-1.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|