|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
17.80
+0.20/+1.14%
11:15:01 AM
|
|
|
|
Closing price on 9/7/2022
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
39,300 |
| Split-adjusted Price |
16.46 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
360,100
|
7.80
|
0.00%
|
|
|
|
ACB
|
4,229,800
|
28.40
|
0.53%
|
|
|
|
BAB
|
37,500
|
12.70
|
4.10%
|
|
|
|
BID
|
421,000
|
49.60
|
0.51%
|
|
|
|
BVB
|
1,135,500
|
12.60
|
0.80%
|
|
|
|
CTG
|
3,789,000
|
33.25
|
0.45%
|
|
|
|
EIB
|
19,467,600
|
18.45
|
3.94%
|
|
|
|
EVF
|
13,314,800
|
15.60
|
5.05%
|
|
|
|
|
Market Update
Last updated at 11:15:02 AM
|
|
|
|
|