|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.30
-0.40/-2.55%
3:10:03 PM
|
|
|
|
Closing price on 8/29/2022
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
22.60 |
| Volume |
42,700 |
| Split-adjusted Price |
15.24 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-1.30 / -5.44%
|
24.00
|
24.00
|
22.60
|
22.60
|
22.80
|
15.24
|
42,700
|
|
|
8/26/2022
|
-0.50 / -2.07%
|
25.00
|
25.00
|
23.70
|
23.70
|
23.90
|
15.98
|
18,000
|
|
|
8/25/2022
|
+0.10 / +0.42%
|
24.90
|
24.90
|
23.90
|
24.00
|
24.20
|
16.18
|
11,200
|
|
|
8/24/2022
|
+0.70 / +3.00%
|
24.00
|
24.10
|
23.60
|
24.00
|
23.90
|
16.18
|
29,800
|
|
|
8/23/2022
|
0.00 / 0.00%
|
23.10
|
23.90
|
23.00
|
23.40
|
23.30
|
15.78
|
37,500
|
|
|
8/22/2022
|
-0.30 / -1.27%
|
24.00
|
24.00
|
23.20
|
23.30
|
23.40
|
15.71
|
53,600
|
|
|
8/19/2022
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.30
|
23.70
|
23.60
|
15.98
|
22,600
|
|
|
8/18/2022
|
-0.40 / -1.67%
|
23.80
|
24.00
|
23.50
|
23.50
|
23.60
|
15.84
|
10,300
|
|
|
8/17/2022
|
+0.20 / +0.85%
|
24.50
|
24.50
|
23.60
|
23.70
|
23.90
|
15.98
|
54,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.50
|
15.84
|
16,200
|
|
|
8/15/2022
|
+0.40 / +1.72%
|
23.30
|
23.90
|
23.20
|
23.60
|
23.50
|
15.91
|
19,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.20
|
15.64
|
27,000
|
|
|
8/11/2022
|
+0.20 / +0.88%
|
23.40
|
23.90
|
22.80
|
23.00
|
23.20
|
15.51
|
69,400
|
|
|
8/10/2022
|
+0.90 / +4.00%
|
22.50
|
23.40
|
22.50
|
23.40
|
22.80
|
15.78
|
28,100
|
|
|
8/9/2022
|
+0.20 / +0.89%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.50
|
15.24
|
34,800
|
|
|
8/8/2022
|
+0.40 / +1.82%
|
22.00
|
22.60
|
22.00
|
22.40
|
22.40
|
15.10
|
23,500
|
|
|
8/5/2022
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
22.00
|
22.00
|
14.83
|
25,500
|
|
|
8/4/2022
|
+0.10 / +0.46%
|
21.80
|
22.20
|
21.80
|
22.00
|
22.00
|
14.83
|
29,800
|
|
|
8/3/2022
|
-0.40 / -1.80%
|
22.10
|
22.10
|
21.60
|
21.80
|
21.90
|
14.70
|
16,300
|
|
|
8/2/2022
|
+0.50 / +2.30%
|
22.00
|
22.60
|
21.90
|
22.20
|
22.20
|
14.97
|
60,800
|
|
|
8/1/2022
|
+0.50 / +2.33%
|
22.20
|
22.40
|
21.20
|
22.00
|
21.70
|
14.83
|
11,300
|
|
|
7/29/2022
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.00
|
22.00
|
21.50
|
14.83
|
47,200
|
|
|
7/28/2022
|
-0.50 / -2.28%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.80
|
14.43
|
21,100
|
|
|
7/27/2022
|
-0.40 / -1.79%
|
22.30
|
22.50
|
21.70
|
21.90
|
21.90
|
14.76
|
12,000
|
|
|
7/26/2022
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.30
|
15.17
|
13,300
|
|
|
7/25/2022
|
-1.10 / -4.80%
|
22.00
|
22.50
|
21.60
|
21.80
|
22.00
|
14.70
|
70,400
|
|
|
7/22/2022
|
-1.00 / -4.22%
|
23.00
|
23.10
|
22.60
|
22.70
|
22.90
|
15.30
|
89,700
|
|
|
7/21/2022
|
+0.70 / +3.03%
|
23.50
|
25.50
|
23.10
|
23.80
|
23.70
|
16.05
|
140,300
|
|
|
7/20/2022
|
+3.00 / +14.93%
|
23.10
|
23.10
|
22.80
|
23.10
|
23.10
|
15.57
|
292,700
|
|
|
7/19/2022
|
+2.70 / +14.75%
|
18.00
|
21.00
|
18.00
|
21.00
|
20.10
|
14.16
|
131,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
13,980,100
|
12.00
|
6.19%
|
|
|
|
ACB
|
15,001,100
|
23.00
|
1.10%
|
|
|
|
BAB
|
19,000
|
13.80
|
4.55%
|
|
|
|
BID
|
9,305,000
|
38.10
|
1.87%
|
|
|
|
BVB
|
10,370,400
|
14.30
|
-2.72%
|
|
|
|
CTG
|
22,468,200
|
46.20
|
5.48%
|
|
|
|
EIB
|
29,645,900
|
26.60
|
-2.56%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|