|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
17.00
+0.50/+3.03%
3:00:06 PM
|
|
|
|
Closing price on 10/17/2022
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
20.10 |
| Volume |
94,700 |
| Split-adjusted Price |
14.16 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
+1.90 / +9.95%
|
21.90
|
21.90
|
20.10
|
21.00
|
21.30
|
14.16
|
94,700
|
|
|
10/14/2022
|
+2.50 / +14.71%
|
18.70
|
19.50
|
18.70
|
19.50
|
19.10
|
13.15
|
51,400
|
|
|
10/13/2022
|
-1.10 / -5.91%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.00
|
11.80
|
26,100
|
|
|
10/12/2022
|
+1.10 / +6.40%
|
18.00
|
19.40
|
18.00
|
18.30
|
18.60
|
12.34
|
18,700
|
|
|
10/11/2022
|
-0.60 / -3.39%
|
17.70
|
20.00
|
16.70
|
17.10
|
17.20
|
11.53
|
35,300
|
|
|
10/10/2022
|
+0.40 / +2.25%
|
18.90
|
18.90
|
17.30
|
18.20
|
17.70
|
12.27
|
45,000
|
|
|
10/7/2022
|
-0.80 / -4.10%
|
18.50
|
18.90
|
17.70
|
18.70
|
17.80
|
12.61
|
58,900
|
|
|
10/6/2022
|
-0.50 / -2.46%
|
20.50
|
20.50
|
19.10
|
19.80
|
19.50
|
13.35
|
9,100
|
|
|
10/5/2022
|
+1.50 / +7.85%
|
20.70
|
20.70
|
19.30
|
20.60
|
20.30
|
13.89
|
22,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
19.20
|
19.60
|
19.00
|
19.20
|
19.10
|
12.94
|
24,400
|
|
|
10/3/2022
|
+0.50 / +2.66%
|
19.30
|
20.00
|
18.30
|
19.30
|
19.20
|
13.01
|
11,000
|
|
|
9/30/2022
|
+2.60 / +14.69%
|
17.90
|
20.30
|
17.90
|
20.30
|
18.80
|
13.69
|
199,200
|
|
|
9/29/2022
|
-0.60 / -3.11%
|
18.20
|
18.70
|
17.20
|
18.70
|
17.70
|
12.61
|
15,500
|
|
|
9/28/2022
|
-0.50 / -2.51%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.30
|
13.08
|
17,300
|
|
|
9/27/2022
|
+0.80 / +4.15%
|
19.10
|
20.10
|
19.10
|
20.10
|
19.90
|
13.55
|
11,500
|
|
|
9/26/2022
|
-1.10 / -5.45%
|
19.50
|
20.20
|
19.00
|
19.10
|
19.30
|
12.88
|
67,200
|
|
|
9/23/2022
|
-0.30 / -1.48%
|
18.00
|
22.00
|
18.00
|
20.00
|
20.20
|
13.48
|
22,300
|
|
|
9/22/2022
|
+0.60 / +2.90%
|
20.70
|
22.00
|
20.00
|
21.30
|
20.30
|
14.36
|
67,200
|
|
|
9/21/2022
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.70
|
20.70
|
20.70
|
13.96
|
24,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,265,800
|
12.60
|
0.80%
|
|
|
|
ACB
|
21,625,300
|
27.80
|
0.91%
|
|
|
|
BAB
|
41,000
|
14.50
|
-0.68%
|
|
|
|
BID
|
10,429,800
|
42.85
|
0.82%
|
|
|
|
BVB
|
8,037,900
|
16.00
|
0.63%
|
|
|
|
CTG
|
12,260,700
|
51.30
|
-0.58%
|
|
|
|
EIB
|
17,805,100
|
29.70
|
1.54%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|