|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
14.80
+0.50/+3.50%
9:44:31 AM
|
|
|
|
Closing price on 5/31/2022
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.30 |
| Volume |
22,900 |
| Split-adjusted Price |
15.51 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.30
|
23.00
|
22.70
|
15.51
|
22,900
|
|
|
5/30/2022
|
+0.30 / +1.29%
|
22.60
|
23.50
|
22.60
|
23.50
|
22.90
|
15.84
|
11,000
|
|
|
5/27/2022
|
-0.40 / -1.68%
|
27.30
|
27.30
|
22.70
|
23.40
|
23.20
|
15.78
|
68,500
|
|
|
5/26/2022
|
0.00 / 0.00%
|
27.90
|
27.90
|
23.40
|
24.30
|
23.80
|
16.38
|
57,100
|
|
|
5/25/2022
|
-0.70 / -2.64%
|
29.00
|
29.00
|
23.80
|
25.80
|
24.30
|
17.39
|
46,572
|
|
|
5/24/2022
|
-1.40 / -5.30%
|
30.30
|
30.30
|
23.70
|
25.00
|
26.50
|
16.85
|
118,300
|
|
|
5/23/2022
|
+0.10 / +0.42%
|
22.90
|
27.10
|
22.90
|
23.70
|
26.40
|
15.98
|
60,600
|
|
|
5/20/2022
|
-2.40 / -9.49%
|
24.50
|
25.40
|
22.70
|
22.90
|
23.60
|
15.44
|
90,100
|
|
|
5/19/2022
|
+1.20 / +5.31%
|
24.80
|
25.90
|
22.80
|
23.80
|
25.30
|
16.05
|
19,900
|
|
|
5/18/2022
|
+2.30 / +11.39%
|
21.40
|
23.20
|
21.40
|
22.50
|
22.60
|
15.17
|
22,690
|
|
|
5/17/2022
|
+1.60 / +7.62%
|
19.00
|
22.70
|
19.00
|
22.60
|
20.20
|
15.24
|
166,400
|
|
|
5/16/2022
|
-0.50 / -2.39%
|
18.10
|
24.00
|
18.10
|
20.40
|
21.00
|
13.75
|
37,000
|
|
|
5/13/2022
|
-3.60 / -15.00%
|
22.90
|
22.90
|
20.40
|
20.40
|
20.90
|
13.75
|
103,700
|
|
|
5/12/2022
|
-1.10 / -4.55%
|
25.00
|
25.00
|
23.10
|
23.10
|
24.00
|
15.57
|
15,700
|
|
|
5/11/2022
|
+2.00 / +8.70%
|
24.00
|
25.00
|
23.20
|
25.00
|
24.20
|
16.85
|
17,444
|
|
|
5/10/2022
|
-0.60 / -2.49%
|
24.10
|
24.10
|
22.50
|
23.50
|
23.00
|
15.84
|
23,600
|
|
|
5/9/2022
|
-4.00 / -14.98%
|
25.50
|
26.70
|
22.70
|
22.70
|
24.10
|
15.30
|
75,200
|
|
|
5/6/2022
|
-0.70 / -2.57%
|
27.20
|
27.20
|
26.50
|
26.50
|
26.70
|
17.87
|
25,500
|
|
|
5/5/2022
|
-0.60 / -2.14%
|
28.90
|
28.90
|
27.00
|
27.50
|
27.20
|
18.54
|
54,200
|
|
|
5/4/2022
|
-0.70 / -2.44%
|
26.60
|
29.00
|
26.60
|
28.00
|
28.10
|
18.88
|
32,500
|
|
|
4/29/2022
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.50
|
28.60
|
28.70
|
19.28
|
32,054
|
|
|
4/28/2022
|
+0.40 / +1.40%
|
29.00
|
29.00
|
28.50
|
28.90
|
28.60
|
19.48
|
13,354
|
|
|
4/27/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.10
|
28.80
|
28.50
|
19.42
|
2,918
|
|
|
4/26/2022
|
-0.10 / -0.34%
|
29.80
|
30.40
|
26.50
|
29.70
|
28.80
|
20.02
|
23,106
|
|
|
4/25/2022
|
-1.90 / -6.19%
|
30.80
|
30.80
|
28.80
|
28.80
|
29.80
|
19.42
|
43,800
|
|
|
4/22/2022
|
-0.40 / -1.30%
|
30.80
|
30.90
|
30.40
|
30.40
|
30.70
|
20.49
|
12,200
|
|
|
4/21/2022
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.80
|
20.56
|
38,900
|
|
|
4/20/2022
|
0.00 / 0.00%
|
30.00
|
31.20
|
30.00
|
30.70
|
30.80
|
20.70
|
57,000
|
|
|
4/19/2022
|
-0.20 / -0.65%
|
30.70
|
31.00
|
30.50
|
30.50
|
30.70
|
20.56
|
2,369,600
|
|
|
4/18/2022
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.60
|
31.30
|
30.70
|
21.10
|
40,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|