|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
17.60
0.00/0.00%
12:35:01 PM
|
|
|
|
Closing price on 8/8/2022
|
|
| Open |
22.00 |
| High |
22.60 |
| Low |
22.00 |
| Volume |
23,500 |
| Split-adjusted Price |
16.03 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
+0.40 / +1.82%
|
22.00
|
22.60
|
22.00
|
22.40
|
22.40
|
16.03
|
23,500
|
|
|
8/5/2022
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
22.00
|
22.00
|
15.75
|
25,500
|
|
|
8/4/2022
|
+0.10 / +0.46%
|
21.80
|
22.20
|
21.80
|
22.00
|
22.00
|
15.75
|
29,800
|
|
|
8/3/2022
|
-0.40 / -1.80%
|
22.10
|
22.10
|
21.60
|
21.80
|
21.90
|
15.60
|
16,300
|
|
|
8/2/2022
|
+0.50 / +2.30%
|
22.00
|
22.60
|
21.90
|
22.20
|
22.20
|
15.89
|
60,800
|
|
|
8/1/2022
|
+0.50 / +2.33%
|
22.20
|
22.40
|
21.20
|
22.00
|
21.70
|
15.75
|
11,300
|
|
|
7/29/2022
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.00
|
22.00
|
21.50
|
15.75
|
47,200
|
|
|
7/28/2022
|
-0.50 / -2.28%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.80
|
15.32
|
21,100
|
|
|
7/27/2022
|
-0.40 / -1.79%
|
22.30
|
22.50
|
21.70
|
21.90
|
21.90
|
15.67
|
12,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
701,400
|
8.40
|
1.20%
|
|
|
|
ACB
|
2,415,700
|
24.60
|
-0.81%
|
|
|
|
BAB
|
3,100
|
12.30
|
0.00%
|
|
|
|
BID
|
623,000
|
46.25
|
1.65%
|
|
|
|
BVB
|
487,200
|
12.30
|
1.65%
|
|
|
|
CTG
|
2,204,300
|
32.40
|
0.62%
|
|
|
|
EIB
|
1,023,100
|
18.55
|
0.00%
|
|
|
|
EVF
|
2,428,000
|
14.95
|
0.67%
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|