|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.70
-0.40/-2.48%
3:05:01 PM
|
|
|
|
Closing price on 7/16/2021
|
|
| Open |
19.40 |
| High |
20.40 |
| Low |
19.40 |
| Volume |
148,000 |
| Split-adjusted Price |
13.96 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
-0.10 / -0.51%
|
19.40
|
20.40
|
19.40
|
19.50
|
19.80
|
13.96
|
148,000
|
|
|
7/15/2021
|
+0.60 / +3.14%
|
19.60
|
19.90
|
19.10
|
19.70
|
19.60
|
14.10
|
128,400
|
|
|
7/14/2021
|
+1.70 / +9.55%
|
19.90
|
19.90
|
17.90
|
19.50
|
19.10
|
13.96
|
255,800
|
|
|
7/13/2021
|
-0.50 / -2.59%
|
19.00
|
19.70
|
17.10
|
18.80
|
17.80
|
13.46
|
762,700
|
|
|
7/12/2021
|
-3.10 / -14.03%
|
21.10
|
22.20
|
18.80
|
19.00
|
19.30
|
13.60
|
465,100
|
|
|
7/9/2021
|
-0.90 / -3.90%
|
21.10
|
22.70
|
21.10
|
22.20
|
22.10
|
15.89
|
427,100
|
|
|
7/8/2021
|
+0.30 / +1.33%
|
23.00
|
23.80
|
22.90
|
22.90
|
23.14
|
16.39
|
150,100
|
|
|
7/7/2021
|
-1.00 / -4.20%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.60
|
16.32
|
200,600
|
|
|
7/6/2021
|
-0.10 / -0.45%
|
22.40
|
24.50
|
22.20
|
22.20
|
23.80
|
15.89
|
529,200
|
|
|
7/5/2021
|
+0.10 / +0.45%
|
22.20
|
22.60
|
22.10
|
22.40
|
22.30
|
16.03
|
163,100
|
|
|
7/2/2021
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.10
|
22.30
|
22.30
|
15.96
|
163,355
|
|
|
7/1/2021
|
-0.20 / -0.89%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.20
|
15.96
|
161,800
|
|
|
6/30/2021
|
-0.60 / -2.65%
|
22.60
|
23.00
|
22.00
|
22.00
|
22.50
|
15.75
|
166,400
|
|
|
6/29/2021
|
+0.40 / +1.81%
|
22.10
|
22.80
|
22.10
|
22.50
|
22.60
|
16.10
|
365,500
|
|
|
6/28/2021
|
-0.40 / -1.79%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.10
|
15.75
|
402,600
|
|
|
6/25/2021
|
-0.50 / -2.18%
|
22.90
|
22.90
|
22.20
|
22.40
|
22.40
|
16.03
|
116,800
|
|
|
6/24/2021
|
-0.30 / -1.30%
|
23.30
|
23.30
|
22.60
|
22.70
|
22.90
|
16.25
|
80,800
|
|
|
6/23/2021
|
+0.50 / +2.20%
|
22.70
|
23.70
|
22.60
|
23.20
|
23.00
|
16.60
|
304,256
|
|
|
6/22/2021
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.70
|
16.18
|
143,300
|
|
|
6/21/2021
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.70
|
16.25
|
269,900
|
|
|
6/18/2021
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.40
|
22.60
|
22.60
|
16.18
|
177,800
|
|
|
6/17/2021
|
-0.20 / -0.88%
|
22.70
|
22.90
|
22.40
|
22.60
|
22.60
|
16.18
|
161,700
|
|
|
6/16/2021
|
-0.40 / -1.72%
|
23.00
|
23.20
|
22.50
|
22.80
|
22.80
|
16.32
|
7,877,178
|
|
|
6/15/2021
|
-0.90 / -3.77%
|
23.90
|
23.90
|
22.80
|
23.00
|
23.20
|
16.46
|
162,500
|
|
|
6/14/2021
|
-0.70 / -2.85%
|
24.60
|
24.60
|
23.50
|
23.90
|
23.90
|
17.11
|
14,122,765
|
|
|
6/11/2021
|
-0.10 / -0.40%
|
24.80
|
25.00
|
23.90
|
24.70
|
24.60
|
17.68
|
8,106,010
|
|
|
6/10/2021
|
+2.20 / +9.69%
|
25.00
|
25.60
|
24.30
|
24.90
|
24.80
|
17.82
|
73,700
|
|
|
6/9/2021
|
+1.60 / +6.84%
|
20.00
|
25.80
|
20.00
|
25.00
|
22.70
|
17.89
|
490,335
|
|
|
6/8/2021
|
-2.60 / -10.24%
|
25.00
|
25.10
|
22.00
|
22.80
|
23.40
|
16.32
|
324,100
|
|
|
6/7/2021
|
-2.30 / -8.27%
|
27.60
|
27.80
|
24.50
|
25.50
|
25.39
|
18.25
|
360,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|