Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
16.80
-0.10/-0.59%
3:05:01 PM
|
|
|
Closing price on 9/15/2022
|
|
Open |
22.00 |
High |
22.30 |
Low |
22.00 |
Volume |
4,600 |
Split-adjusted Price |
15.75 |
|
|
PGB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2022
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.10
|
15.75
|
4,600
|
|
9/14/2022
|
-0.10 / -0.44%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.10
|
16.10
|
2,500
|
|
9/13/2022
|
-0.70 / -3.02%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.60
|
16.10
|
5,544
|
|
9/12/2022
|
+0.10 / +0.44%
|
23.30
|
23.30
|
22.60
|
22.60
|
23.20
|
16.18
|
9,000
|
|
9/9/2022
|
-0.10 / -0.44%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.50
|
16.10
|
30,100
|
|
9/8/2022
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.40
|
22.40
|
22.60
|
16.03
|
12,100
|
|
9/7/2022
|
-0.60 / -2.54%
|
23.50
|
23.50
|
22.50
|
23.00
|
22.60
|
16.46
|
39,300
|
|
9/6/2022
|
+1.00 / +4.44%
|
23.50
|
23.70
|
22.60
|
23.50
|
23.60
|
16.82
|
25,100
|
|
9/5/2022
|
+0.80 / +3.62%
|
22.30
|
23.90
|
22.30
|
22.90
|
22.50
|
16.39
|
2,900
|
|
8/31/2022
|
+0.50 / +2.21%
|
22.30
|
23.10
|
22.00
|
23.10
|
22.10
|
16.53
|
16,900
|
|
8/30/2022
|
-0.30 / -1.32%
|
23.90
|
23.90
|
22.40
|
22.50
|
22.60
|
16.10
|
62,200
|
|
8/29/2022
|
-1.30 / -5.44%
|
24.00
|
24.00
|
22.60
|
22.60
|
22.80
|
16.18
|
42,700
|
|
8/26/2022
|
-0.50 / -2.07%
|
25.00
|
25.00
|
23.70
|
23.70
|
23.90
|
16.96
|
18,000
|
|
8/25/2022
|
+0.10 / +0.42%
|
24.90
|
24.90
|
23.90
|
24.00
|
24.20
|
17.18
|
11,200
|
|
8/24/2022
|
+0.70 / +3.00%
|
24.00
|
24.10
|
23.60
|
24.00
|
23.90
|
17.18
|
29,800
|
|
8/23/2022
|
0.00 / 0.00%
|
23.10
|
23.90
|
23.00
|
23.40
|
23.30
|
16.75
|
37,500
|
|
8/22/2022
|
-0.30 / -1.27%
|
24.00
|
24.00
|
23.20
|
23.30
|
23.40
|
16.68
|
53,600
|
|
8/19/2022
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.30
|
23.70
|
23.60
|
16.96
|
22,600
|
|
8/18/2022
|
-0.40 / -1.67%
|
23.80
|
24.00
|
23.50
|
23.50
|
23.60
|
16.82
|
10,300
|
|
8/17/2022
|
+0.20 / +0.85%
|
24.50
|
24.50
|
23.60
|
23.70
|
23.90
|
16.96
|
54,200
|
|
8/16/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.50
|
16.82
|
16,200
|
|
8/15/2022
|
+0.40 / +1.72%
|
23.30
|
23.90
|
23.20
|
23.60
|
23.50
|
16.89
|
19,600
|
|
8/12/2022
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.20
|
16.60
|
27,000
|
|
8/11/2022
|
+0.20 / +0.88%
|
23.40
|
23.90
|
22.80
|
23.00
|
23.20
|
16.46
|
69,400
|
|
8/10/2022
|
+0.90 / +4.00%
|
22.50
|
23.40
|
22.50
|
23.40
|
22.80
|
16.75
|
28,100
|
|
8/9/2022
|
+0.20 / +0.89%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.50
|
16.18
|
34,800
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
829,100
|
7.80
|
0.00%
|
|
|
ACB
|
7,109,800
|
25.85
|
-0.39%
|
|
|
BAB
|
2,500
|
12.00
|
0.00%
|
|
|
BID
|
6,928,400
|
50.00
|
1.21%
|
|
|
BVB
|
1,070,400
|
11.80
|
-0.84%
|
|
|
CTG
|
10,587,200
|
36.15
|
0.28%
|
|
|
EIB
|
15,637,200
|
18.20
|
-0.27%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|