|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
13.00
-0.10/-0.76%
10:30:22 AM
|
|
|
|
Closing price on 9/12/2025
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.20 |
| Volume |
25,300 |
| Split-adjusted Price |
12.54 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.20
|
16.40
|
16.43
|
12.54
|
25,300
|
|
|
9/11/2025
|
-0.20 / -1.21%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.37
|
12.46
|
36,100
|
|
|
9/10/2025
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.53
|
12.62
|
18,900
|
|
|
9/9/2025
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.57
|
12.77
|
20,900
|
|
|
9/8/2025
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.81
|
12.77
|
56,400
|
|
|
9/5/2025
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.95
|
13.00
|
72,900
|
|
|
9/4/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.94
|
13.00
|
31,200
|
|
|
9/3/2025
|
+0.10 / +0.59%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.04
|
13.00
|
81,000
|
|
|
8/29/2025
|
+0.50 / +3.03%
|
16.90
|
17.20
|
16.40
|
17.00
|
16.92
|
13.00
|
190,000
|
|
|
8/28/2025
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.55
|
12.69
|
42,500
|
|
|
8/27/2025
|
+0.10 / +0.61%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.67
|
12.69
|
66,100
|
|
|
8/26/2025
|
-0.30 / -1.80%
|
16.20
|
16.70
|
16.20
|
16.40
|
16.47
|
12.54
|
52,500
|
|
|
8/25/2025
|
-1.00 / -5.81%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.69
|
12.39
|
100,200
|
|
|
8/22/2025
|
-1.10 / -6.08%
|
18.10
|
18.50
|
16.60
|
17.00
|
17.21
|
13.00
|
148,300
|
|
|
8/21/2025
|
+0.80 / +4.65%
|
17.50
|
18.50
|
17.50
|
18.00
|
18.08
|
13.76
|
186,700
|
|
|
8/20/2025
|
+0.80 / +4.82%
|
16.60
|
17.60
|
16.60
|
17.40
|
17.24
|
13.31
|
295,200
|
|
|
8/19/2025
|
+0.40 / +2.47%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.56
|
12.69
|
109,100
|
|
|
8/18/2025
|
-0.30 / -1.83%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.23
|
12.31
|
93,500
|
|
|
8/15/2025
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.20
|
16.30
|
16.37
|
12.46
|
118,100
|
|
|
8/14/2025
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.35
|
12.62
|
78,700
|
|
|
8/13/2025
|
-0.10 / -0.62%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.07
|
12.31
|
163,800
|
|
|
8/12/2025
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.16
|
12.31
|
71,400
|
|
|
8/11/2025
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.10
|
16.30
|
16.30
|
12.46
|
91,500
|
|
|
8/8/2025
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.30
|
16.60
|
16.61
|
12.69
|
58,300
|
|
|
8/7/2025
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.40
|
16.80
|
16.60
|
12.85
|
69,500
|
|
|
8/6/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.40
|
16.90
|
16.70
|
12.92
|
67,200
|
|
|
8/5/2025
|
+0.30 / +1.80%
|
16.80
|
17.50
|
16.20
|
17.00
|
16.95
|
13.00
|
256,500
|
|
|
8/4/2025
|
+0.40 / +2.44%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.70
|
12.85
|
66,900
|
|
|
8/1/2025
|
+0.70 / +4.43%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.45
|
12.62
|
210,100
|
|
|
7/31/2025
|
+0.90 / +5.96%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.79
|
12.24
|
173,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|