|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
13.80
+0.20/+1.47%
3:09:52 PM
|
|
|
|
Closing price on 8/4/2023
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
28.60 |
| Volume |
33,100 |
| Split-adjusted Price |
19.35 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.60
|
28.70
|
28.70
|
19.35
|
33,100
|
|
|
8/3/2023
|
+0.40 / +1.41%
|
28.30
|
29.90
|
28.30
|
28.80
|
28.90
|
19.42
|
95,200
|
|
|
8/2/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.30
|
28.60
|
28.40
|
19.28
|
35,000
|
|
|
8/1/2023
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.50
|
28.50
|
28.60
|
19.21
|
10,400
|
|
|
7/31/2023
|
-0.20 / -0.70%
|
28.60
|
28.70
|
28.40
|
28.40
|
28.50
|
19.15
|
63,300
|
|
|
7/28/2023
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.60
|
28.60
|
28.60
|
19.28
|
27,600
|
|
|
7/27/2023
|
+0.30 / +1.05%
|
29.00
|
29.00
|
28.40
|
29.00
|
28.60
|
19.55
|
9,700
|
|
|
7/26/2023
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.50
|
28.80
|
28.70
|
19.42
|
28,800
|
|
|
7/25/2023
|
-0.10 / -0.34%
|
29.10
|
29.20
|
28.90
|
29.00
|
29.00
|
19.55
|
9,800
|
|
|
7/24/2023
|
-0.40 / -1.36%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.10
|
19.55
|
23,200
|
|
|
7/21/2023
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.30
|
29.50
|
29.40
|
19.89
|
24,500
|
|
|
7/20/2023
|
-1.10 / -3.62%
|
30.50
|
30.50
|
29.00
|
29.30
|
29.30
|
19.75
|
48,500
|
|
|
7/19/2023
|
-0.80 / -2.56%
|
31.00
|
31.00
|
29.50
|
30.50
|
30.40
|
20.56
|
8,600
|
|
|
7/18/2023
|
-0.50 / -1.58%
|
31.80
|
32.00
|
30.80
|
31.10
|
31.30
|
20.97
|
82,800
|
|
|
7/17/2023
|
+3.70 / +12.67%
|
29.60
|
32.90
|
29.60
|
32.90
|
31.60
|
22.18
|
1,218,100
|
|
|
7/14/2023
|
+0.70 / +2.43%
|
29.00
|
29.60
|
28.70
|
29.50
|
29.20
|
19.89
|
325,800
|
|
|
7/13/2023
|
+0.70 / +2.47%
|
28.60
|
29.00
|
28.40
|
29.00
|
28.80
|
19.55
|
300,100
|
|
|
7/12/2023
|
+0.70 / +2.52%
|
28.10
|
29.50
|
27.20
|
28.50
|
28.30
|
19.21
|
606,500
|
|
|
7/11/2023
|
+3.60 / +14.81%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.80
|
18.81
|
96,635,295
|
|
|
7/10/2023
|
-0.20 / -0.75%
|
26.80
|
27.20
|
23.70
|
26.40
|
24.30
|
17.80
|
11,032,600
|
|
|
7/7/2023
|
-1.60 / -5.69%
|
28.30
|
28.30
|
26.50
|
26.50
|
26.60
|
17.87
|
2,090,200
|
|
|
7/6/2023
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.90
|
28.10
|
28.10
|
18.94
|
65,400
|
|
|
7/5/2023
|
+0.10 / +0.36%
|
28.50
|
28.50
|
27.90
|
28.00
|
28.10
|
18.88
|
88,100
|
|
|
7/4/2023
|
+0.40 / +1.45%
|
27.70
|
28.00
|
27.50
|
28.00
|
27.90
|
18.88
|
94,600
|
|
|
7/3/2023
|
+0.10 / +0.36%
|
27.50
|
27.70
|
27.50
|
27.60
|
27.60
|
18.61
|
25,300
|
|
|
6/30/2023
|
-0.20 / -0.72%
|
27.60
|
27.90
|
27.10
|
27.40
|
27.50
|
18.47
|
42,200
|
|
|
6/29/2023
|
-0.20 / -0.71%
|
28.10
|
28.10
|
27.50
|
27.90
|
27.60
|
18.81
|
75,300
|
|
|
6/28/2023
|
-0.20 / -0.72%
|
28.20
|
29.00
|
27.70
|
27.70
|
28.10
|
18.67
|
64,300
|
|
|
6/27/2023
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.60
|
27.90
|
27.90
|
18.81
|
30,600
|
|
|
6/26/2023
|
-1.30 / -4.45%
|
28.30
|
28.30
|
27.80
|
27.90
|
27.90
|
18.81
|
59,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
748,600
|
7.50
|
1.35%
|
|
|
|
ACB
|
9,189,800
|
24.40
|
1.04%
|
|
|
|
BAB
|
4,500
|
11.00
|
0.00%
|
|
|
|
BID
|
3,137,300
|
35.25
|
0.43%
|
|
|
|
BVB
|
4,716,100
|
12.20
|
0.83%
|
|
|
|
CTG
|
8,966,900
|
37.85
|
1.07%
|
|
|
|
EIB
|
5,100,400
|
19.25
|
0.79%
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|