|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.30
-0.10/-0.65%
3:05:00 PM
|
|
|
|
Closing price on 7/26/2022
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
13,300 |
| Split-adjusted Price |
16.10 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.30
|
16.10
|
13,300
|
|
|
7/25/2022
|
-1.10 / -4.80%
|
22.00
|
22.50
|
21.60
|
21.80
|
22.00
|
15.60
|
70,400
|
|
|
7/22/2022
|
-1.00 / -4.22%
|
23.00
|
23.10
|
22.60
|
22.70
|
22.90
|
16.25
|
89,700
|
|
|
7/21/2022
|
+0.70 / +3.03%
|
23.50
|
25.50
|
23.10
|
23.80
|
23.70
|
17.03
|
140,300
|
|
|
7/20/2022
|
+3.00 / +14.93%
|
23.10
|
23.10
|
22.80
|
23.10
|
23.10
|
16.53
|
292,700
|
|
|
7/19/2022
|
+2.70 / +14.75%
|
18.00
|
21.00
|
18.00
|
21.00
|
20.10
|
15.03
|
131,800
|
|
|
7/18/2022
|
+0.10 / +0.56%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.30
|
12.88
|
10,154
|
|
|
7/15/2022
|
+0.70 / +3.93%
|
17.80
|
18.50
|
17.70
|
18.50
|
17.90
|
13.24
|
33,500
|
|
|
7/14/2022
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.80
|
12.88
|
8,970
|
|
|
7/13/2022
|
+0.30 / +1.73%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.80
|
12.60
|
12,800
|
|
|
7/12/2022
|
-0.10 / -0.58%
|
17.30
|
17.60
|
16.90
|
17.20
|
17.30
|
12.31
|
9,001
|
|
|
7/11/2022
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.30
|
12.45
|
13,700
|
|
|
7/8/2022
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.70
|
12.60
|
10,400
|
|
|
7/7/2022
|
-0.30 / -1.69%
|
18.20
|
18.20
|
17.00
|
17.50
|
17.50
|
12.53
|
11,100
|
|
|
7/6/2022
|
-0.70 / -3.83%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.80
|
12.60
|
7,900
|
|
|
7/5/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.60
|
18.40
|
18.30
|
13.17
|
12,900
|
|
|
7/4/2022
|
+0.10 / +0.56%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.40
|
12.88
|
1,300
|
|
|
7/1/2022
|
+0.60 / +3.35%
|
18.00
|
18.50
|
17.30
|
18.50
|
17.90
|
13.24
|
13,400
|
|
|
6/30/2022
|
-0.70 / -3.78%
|
18.90
|
18.90
|
17.50
|
17.80
|
17.90
|
12.74
|
23,300
|
|
|
6/29/2022
|
-0.10 / -0.54%
|
19.80
|
19.80
|
18.40
|
18.50
|
18.50
|
13.24
|
3,400
|
|
|
6/28/2022
|
+0.70 / +3.85%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.60
|
13.53
|
25,100
|
|
|
6/27/2022
|
-0.20 / -1.07%
|
19.40
|
19.40
|
17.90
|
18.50
|
18.20
|
13.24
|
25,600
|
|
|
6/24/2022
|
+0.90 / +5.03%
|
19.90
|
19.90
|
18.00
|
18.80
|
18.70
|
13.46
|
4,800
|
|
|
6/23/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.81
|
1,800
|
|
|
6/22/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
16.70
|
17.30
|
17.90
|
12.38
|
3,900
|
|
|
6/21/2022
|
-0.10 / -0.55%
|
17.70
|
18.30
|
16.00
|
18.20
|
17.30
|
13.03
|
26,800
|
|
|
6/20/2022
|
+0.20 / +1.10%
|
19.00
|
19.00
|
18.00
|
18.30
|
18.30
|
13.10
|
10,900
|
|
|
6/17/2022
|
-0.80 / -4.30%
|
17.70
|
19.00
|
17.70
|
17.80
|
18.10
|
12.74
|
31,300
|
|
|
6/16/2022
|
-0.20 / -1.05%
|
18.50
|
19.90
|
18.00
|
18.90
|
18.60
|
13.53
|
73,300
|
|
|
6/15/2022
|
-0.90 / -4.52%
|
19.50
|
19.60
|
18.90
|
19.00
|
19.10
|
13.60
|
15,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
287,600
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,000,400
|
25.40
|
-0.59%
|
|
|
|
BAB
|
2,400
|
12.00
|
0.84%
|
|
|
|
BID
|
4,011,800
|
38.25
|
-2.30%
|
|
|
|
BVB
|
598,300
|
11.60
|
-0.85%
|
|
|
|
CTG
|
7,210,600
|
38.90
|
0.26%
|
|
|
|
EIB
|
3,831,900
|
19.30
|
-0.77%
|
|
|
|
EVF
|
10,225,600
|
9.19
|
-3.77%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|