|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
17.60
0.00/0.00%
2:45:02 PM
|
|
|
|
Closing price on 9/20/2022
|
|
| Open |
20.60 |
| High |
21.50 |
| Low |
20.50 |
| Volume |
11,500 |
| Split-adjusted Price |
15.39 |
|
|
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
|
15.39
|
11,500
|
|
|
9/19/2022
|
-0.20 / -0.93%
|
22.00
|
22.00
|
21.00
|
21.40
|
21.20
|
15.32
|
5,700
|
|
|
9/16/2022
|
-0.90 / -4.07%
|
21.60
|
21.70
|
21.20
|
21.20
|
21.60
|
15.17
|
31,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,084,600
|
7.90
|
1.28%
|
|
|
|
ACB
|
9,333,300
|
28.25
|
0.00%
|
|
|
|
BAB
|
46,800
|
12.70
|
4.10%
|
|
|
|
BID
|
1,878,900
|
49.60
|
0.51%
|
|
|
|
BVB
|
1,635,600
|
12.50
|
0.00%
|
|
|
|
CTG
|
12,148,300
|
33.35
|
0.76%
|
|
|
|
EIB
|
26,003,900
|
18.50
|
4.23%
|
|
|
|
EVF
|
35,127,900
|
15.80
|
6.40%
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|