|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.30
-0.40/-2.55%
3:10:03 PM
|
|
|
|
Closing price on 9/20/2022
|
|
| Open |
20.60 |
| High |
21.50 |
| Low |
20.50 |
| Volume |
11,500 |
| Split-adjusted Price |
14.49 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+0.30 / +1.42%
|
20.60
|
21.50
|
20.50
|
21.50
|
20.70
|
14.49
|
11,500
|
|
|
9/19/2022
|
-0.20 / -0.93%
|
22.00
|
22.00
|
21.00
|
21.40
|
21.20
|
14.43
|
5,700
|
|
|
9/16/2022
|
-0.90 / -4.07%
|
21.60
|
21.70
|
21.20
|
21.20
|
21.60
|
14.29
|
31,000
|
|
|
9/15/2022
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.10
|
14.83
|
4,600
|
|
|
9/14/2022
|
-0.10 / -0.44%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.10
|
15.17
|
2,500
|
|
|
9/13/2022
|
-0.70 / -3.02%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.60
|
15.17
|
5,544
|
|
|
9/12/2022
|
+0.10 / +0.44%
|
23.30
|
23.30
|
22.60
|
22.60
|
23.20
|
15.24
|
9,000
|
|
|
9/9/2022
|
-0.10 / -0.44%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.50
|
15.17
|
30,100
|
|
|
9/8/2022
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.40
|
22.40
|
22.60
|
15.10
|
12,100
|
|
|
9/7/2022
|
-0.60 / -2.54%
|
23.50
|
23.50
|
22.50
|
23.00
|
22.60
|
15.51
|
39,300
|
|
|
9/6/2022
|
+1.00 / +4.44%
|
23.50
|
23.70
|
22.60
|
23.50
|
23.60
|
15.84
|
25,100
|
|
|
9/5/2022
|
+0.80 / +3.62%
|
22.30
|
23.90
|
22.30
|
22.90
|
22.50
|
15.44
|
2,900
|
|
|
8/31/2022
|
+0.50 / +2.21%
|
22.30
|
23.10
|
22.00
|
23.10
|
22.10
|
15.57
|
16,900
|
|
|
8/30/2022
|
-0.30 / -1.32%
|
23.90
|
23.90
|
22.40
|
22.50
|
22.60
|
15.17
|
62,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|