|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
16.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 8/31/2023
|
|
| Open |
29.00 |
| High |
29.90 |
| Low |
29.00 |
| Volume |
23,800 |
| Split-adjusted Price |
21.04 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2023
|
+0.40 / +1.38%
|
29.00
|
29.90
|
29.00
|
29.40
|
29.40
|
21.04
|
23,800
|
|
|
8/30/2023
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.80
|
29.00
|
29.00
|
20.76
|
38,000
|
|
|
8/29/2023
|
+0.40 / +1.40%
|
29.00
|
29.20
|
28.70
|
29.00
|
29.00
|
20.76
|
75,300
|
|
|
8/28/2023
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.00
|
28.90
|
28.60
|
20.68
|
75,800
|
|
|
8/25/2023
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.80
|
20.47
|
12,400
|
|
|
8/24/2023
|
+1.00 / +3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.40
|
20.76
|
19,900
|
|
|
8/23/2023
|
+0.20 / +0.72%
|
28.00
|
28.30
|
27.90
|
28.00
|
28.00
|
20.04
|
10,400
|
|
|
8/22/2023
|
+0.50 / +1.82%
|
27.90
|
27.90
|
27.20
|
27.90
|
27.80
|
19.97
|
4,400
|
|
|
8/21/2023
|
-0.20 / -0.71%
|
26.80
|
27.90
|
26.80
|
27.90
|
27.40
|
19.97
|
1,500
|
|
|
8/18/2023
|
-1.10 / -3.83%
|
28.60
|
28.60
|
27.50
|
27.60
|
28.10
|
19.75
|
80,400
|
|
|
8/17/2023
|
-0.20 / -0.69%
|
28.90
|
29.00
|
28.50
|
28.60
|
28.70
|
20.47
|
12,100
|
|
|
8/16/2023
|
+0.20 / +0.69%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.80
|
20.76
|
37,300
|
|
|
8/15/2023
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.80
|
28.80
|
28.80
|
20.61
|
25,400
|
|
|
8/14/2023
|
+0.50 / +1.76%
|
28.80
|
29.00
|
27.60
|
28.90
|
28.90
|
20.68
|
27,800
|
|
|
8/11/2023
|
-0.30 / -1.03%
|
28.50
|
28.80
|
28.30
|
28.80
|
28.40
|
20.61
|
14,400
|
|
|
8/10/2023
|
-0.20 / -0.69%
|
28.50
|
29.50
|
28.50
|
28.90
|
29.10
|
20.68
|
21,200
|
|
|
8/9/2023
|
+0.30 / +1.04%
|
28.80
|
29.50
|
28.80
|
29.10
|
29.10
|
20.83
|
13,000
|
|
|
8/8/2023
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.80
|
20.47
|
16,000
|
|
|
8/7/2023
|
+0.10 / +0.35%
|
30.00
|
30.00
|
28.50
|
28.80
|
28.80
|
20.61
|
13,400
|
|
|
8/4/2023
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.60
|
28.70
|
28.70
|
20.54
|
33,100
|
|
|
8/3/2023
|
+0.40 / +1.41%
|
28.30
|
29.90
|
28.30
|
28.80
|
28.90
|
20.61
|
95,200
|
|
|
8/2/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.30
|
28.60
|
28.40
|
20.47
|
35,000
|
|
|
8/1/2023
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.50
|
28.50
|
28.60
|
20.40
|
10,400
|
|
|
7/31/2023
|
-0.20 / -0.70%
|
28.60
|
28.70
|
28.40
|
28.40
|
28.50
|
20.33
|
63,300
|
|
|
7/28/2023
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.60
|
28.60
|
28.60
|
20.47
|
27,600
|
|
|
7/27/2023
|
+0.30 / +1.05%
|
29.00
|
29.00
|
28.40
|
29.00
|
28.60
|
20.76
|
9,700
|
|
|
7/26/2023
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.50
|
28.80
|
28.70
|
20.61
|
28,800
|
|
|
7/25/2023
|
-0.10 / -0.34%
|
29.10
|
29.20
|
28.90
|
29.00
|
29.00
|
20.76
|
9,800
|
|
|
7/24/2023
|
-0.40 / -1.36%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.10
|
20.76
|
23,200
|
|
|
7/21/2023
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.30
|
29.50
|
29.40
|
21.11
|
24,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
239,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,724,000
|
24.80
|
0.00%
|
|
|
|
BAB
|
2,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,993,400
|
46.45
|
0.00%
|
|
|
|
BVB
|
752,800
|
11.30
|
0.00%
|
|
|
|
CTG
|
3,418,200
|
36.15
|
-0.14%
|
|
|
|
EIB
|
3,858,200
|
19.00
|
-0.78%
|
|
|
|
EVF
|
7,047,300
|
9.72
|
-1.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|