|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.60
-0.30/-1.89%
2:45:01 PM
|
|
|
|
Closing price on 1/20/2022
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
28.00 |
| Volume |
29,400 |
| Split-adjusted Price |
20.40 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.50 / +1.79%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.20
|
20.40
|
29,400
|
|
|
1/19/2022
|
-1.20 / -4.12%
|
29.10
|
29.50
|
27.20
|
27.90
|
28.00
|
19.97
|
122,900
|
|
|
1/18/2022
|
-1.80 / -5.90%
|
29.00
|
30.90
|
28.60
|
28.70
|
29.10
|
20.54
|
122,300
|
|
|
1/17/2022
|
-1.10 / -3.48%
|
31.10
|
32.10
|
29.00
|
30.50
|
30.50
|
21.83
|
118,000
|
|
|
1/14/2022
|
-1.20 / -3.64%
|
31.20
|
32.00
|
31.20
|
31.80
|
31.60
|
22.76
|
53,000
|
|
|
1/13/2022
|
-1.20 / -3.61%
|
32.40
|
33.40
|
32.00
|
32.00
|
33.00
|
22.90
|
147,300
|
|
|
1/12/2022
|
-0.40 / -1.19%
|
32.00
|
33.60
|
32.00
|
33.10
|
33.20
|
23.69
|
138,100
|
|
|
1/11/2022
|
0.00 / 0.00%
|
33.20
|
33.80
|
33.00
|
33.20
|
33.50
|
23.76
|
177,800
|
|
|
1/10/2022
|
+0.10 / +0.30%
|
33.30
|
33.60
|
33.10
|
33.40
|
33.20
|
23.91
|
259,400
|
|
|
1/7/2022
|
+0.40 / +1.18%
|
33.20
|
34.20
|
32.70
|
34.20
|
33.30
|
24.48
|
195,500
|
|
|
1/6/2022
|
+0.20 / +0.59%
|
33.50
|
34.20
|
32.60
|
34.00
|
33.80
|
24.33
|
252,580
|
|
|
1/5/2022
|
+0.60 / +1.80%
|
33.40
|
34.80
|
32.90
|
34.00
|
33.80
|
24.33
|
99,003
|
|
|
1/4/2022
|
+1.50 / +4.67%
|
32.50
|
34.20
|
32.50
|
33.60
|
33.40
|
24.05
|
123,300
|
|
|
12/31/2021
|
+0.40 / +1.25%
|
32.10
|
32.50
|
32.00
|
32.50
|
32.10
|
23.26
|
207,071
|
|
|
12/30/2021
|
+0.30 / +0.94%
|
31.80
|
32.40
|
31.80
|
32.10
|
32.10
|
22.97
|
72,500
|
|
|
12/29/2021
|
+0.80 / +2.52%
|
31.50
|
32.50
|
31.50
|
32.50
|
31.80
|
23.26
|
135,170
|
|
|
12/28/2021
|
+0.30 / +0.95%
|
31.70
|
32.00
|
31.20
|
32.00
|
31.70
|
22.90
|
141,668
|
|
|
12/27/2021
|
+0.90 / +2.89%
|
32.00
|
32.40
|
31.10
|
32.00
|
31.70
|
22.90
|
91,400
|
|
|
12/24/2021
|
+1.40 / +4.58%
|
30.50
|
32.00
|
30.50
|
32.00
|
31.10
|
22.90
|
365,805
|
|
|
12/23/2021
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.50
|
30.90
|
30.60
|
22.12
|
485,317
|
|
|
12/22/2021
|
+0.60 / +1.94%
|
31.00
|
31.60
|
30.50
|
31.60
|
30.90
|
22.62
|
217,774
|
|
|
12/21/2021
|
+0.40 / +1.29%
|
31.40
|
31.50
|
30.70
|
31.40
|
31.00
|
22.47
|
127,944
|
|
|
12/20/2021
|
-1.40 / -4.27%
|
32.50
|
32.70
|
30.00
|
31.40
|
31.00
|
22.47
|
509,058
|
|
|
12/17/2021
|
-0.80 / -2.37%
|
33.40
|
33.50
|
32.50
|
33.00
|
32.80
|
23.62
|
173,261
|
|
|
12/16/2021
|
-0.10 / -0.29%
|
33.80
|
34.20
|
33.20
|
33.80
|
33.80
|
24.19
|
121,969
|
|
|
12/15/2021
|
-1.10 / -3.15%
|
34.90
|
34.90
|
33.30
|
33.80
|
33.90
|
24.19
|
140,481
|
|
|
12/14/2021
|
-1.20 / -3.37%
|
35.60
|
35.70
|
34.20
|
34.40
|
34.90
|
24.62
|
167,800
|
|
|
12/13/2021
|
0.00 / 0.00%
|
35.80
|
36.40
|
35.20
|
35.70
|
35.60
|
25.55
|
105,090
|
|
|
12/10/2021
|
0.00 / 0.00%
|
35.20
|
36.40
|
35.20
|
35.90
|
35.70
|
25.69
|
140,006
|
|
|
12/9/2021
|
+0.10 / +0.28%
|
34.00
|
36.40
|
34.00
|
36.40
|
35.90
|
26.05
|
172,033
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,000
|
7.30
|
-1.35%
|
|
|
|
ACB
|
3,473,500
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
697,000
|
45.55
|
-0.33%
|
|
|
|
BVB
|
166,600
|
11.20
|
0.90%
|
|
|
|
CTG
|
2,360,400
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,090,600
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,289,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|