|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
18.10
+0.10/+0.56%
3:05:00 PM
|
|
|
|
Closing price on 5/9/2023
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
28.00 |
| Volume |
36,100 |
| Split-adjusted Price |
20.40 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2023
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.50
|
20.40
|
36,100
|
|
|
5/8/2023
|
-0.90 / -3.01%
|
29.50
|
30.90
|
27.50
|
29.00
|
28.60
|
20.76
|
757,300
|
|
|
5/5/2023
|
+2.00 / +6.71%
|
29.80
|
31.80
|
28.50
|
31.80
|
29.90
|
22.76
|
324,800
|
|
|
5/4/2023
|
-2.80 / -8.72%
|
31.00
|
31.00
|
29.00
|
29.30
|
29.80
|
20.97
|
203,100
|
|
|
4/28/2023
|
-2.90 / -8.55%
|
33.90
|
33.90
|
30.70
|
31.00
|
32.10
|
22.19
|
209,580
|
|
|
4/27/2023
|
+0.50 / +1.49%
|
33.20
|
34.10
|
33.20
|
34.00
|
33.90
|
24.33
|
8,112,400
|
|
|
4/26/2023
|
+1.30 / +3.98%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.50
|
24.33
|
12,610,500
|
|
|
4/25/2023
|
+0.60 / +1.85%
|
32.40
|
33.00
|
32.40
|
33.00
|
32.70
|
23.62
|
26,755,171
|
|
|
4/24/2023
|
+1.10 / +3.45%
|
31.90
|
33.00
|
31.90
|
33.00
|
32.40
|
23.62
|
13,771,000
|
|
|
4/21/2023
|
+0.90 / +2.87%
|
31.00
|
32.80
|
31.00
|
32.30
|
31.90
|
23.12
|
26,866,495
|
|
|
4/20/2023
|
-3.70 / -11.14%
|
33.00
|
33.50
|
29.00
|
29.50
|
31.40
|
21.11
|
532,027
|
|
|
4/19/2023
|
+0.30 / +0.91%
|
33.00
|
33.50
|
33.00
|
33.40
|
33.20
|
23.91
|
99,100
|
|
|
4/18/2023
|
-0.20 / -0.60%
|
33.00
|
33.60
|
32.30
|
33.00
|
33.10
|
23.62
|
440,900
|
|
|
4/17/2023
|
+0.50 / +1.52%
|
33.00
|
33.90
|
33.00
|
33.50
|
33.20
|
23.98
|
142,100
|
|
|
4/14/2023
|
+0.70 / +2.13%
|
32.20
|
34.00
|
32.20
|
33.50
|
33.00
|
23.98
|
105,700
|
|
|
4/13/2023
|
+0.50 / +1.54%
|
32.50
|
33.30
|
32.20
|
33.00
|
32.80
|
23.62
|
1,308,711
|
|
|
4/12/2023
|
+1.00 / +3.11%
|
32.90
|
37.00
|
28.90
|
33.20
|
32.50
|
23.76
|
4,930,344
|
|
|
4/11/2023
|
+4.20 / +15.00%
|
30.60
|
32.20
|
30.00
|
32.20
|
32.20
|
23.05
|
643,200
|
|
|
4/10/2023
|
+3.70 / +14.86%
|
25.00
|
28.60
|
25.00
|
28.60
|
28.00
|
20.47
|
289,900
|
|
|
4/7/2023
|
+0.80 / +3.31%
|
24.50
|
25.60
|
24.00
|
25.00
|
24.90
|
17.89
|
672,800
|
|
|
4/6/2023
|
+0.50 / +2.08%
|
24.00
|
24.90
|
23.30
|
24.50
|
24.20
|
17.54
|
416,400
|
|
|
4/5/2023
|
+0.80 / +3.42%
|
24.10
|
24.20
|
23.40
|
24.20
|
24.00
|
17.32
|
315,700
|
|
|
4/4/2023
|
+1.60 / +7.14%
|
22.90
|
24.10
|
22.30
|
24.00
|
23.40
|
17.18
|
327,303
|
|
|
4/3/2023
|
+1.10 / +5.05%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.40
|
16.39
|
127,000
|
|
|
3/31/2023
|
+1.20 / +5.71%
|
21.10
|
22.40
|
21.00
|
22.20
|
21.80
|
15.89
|
179,400
|
|
|
3/30/2023
|
+0.50 / +2.43%
|
21.50
|
21.50
|
20.70
|
21.10
|
21.00
|
15.10
|
148,000
|
|
|
3/29/2023
|
+0.80 / +3.94%
|
20.70
|
21.50
|
20.10
|
21.10
|
20.60
|
15.10
|
169,000
|
|
|
3/28/2023
|
+0.70 / +3.57%
|
19.60
|
20.60
|
19.60
|
20.30
|
20.30
|
14.53
|
122,500
|
|
|
3/27/2023
|
+0.50 / +2.60%
|
19.20
|
20.00
|
19.00
|
19.70
|
19.60
|
14.10
|
227,100
|
|
|
3/24/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.20
|
19.20
|
13.74
|
68,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,053,600
|
7.80
|
1.30%
|
|
|
|
ACB
|
5,141,600
|
26.80
|
-0.92%
|
|
|
|
BAB
|
2,400
|
12.20
|
0.00%
|
|
|
|
BID
|
1,053,600
|
49.60
|
-0.80%
|
|
|
|
BVB
|
297,400
|
11.00
|
1.85%
|
|
|
|
CTG
|
4,863,800
|
33.00
|
0.15%
|
|
|
|
EIB
|
7,251,300
|
17.95
|
1.70%
|
|
|
|
EVF
|
4,761,800
|
13.55
|
-2.52%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|