|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.90
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 11/11/2022
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
31,400 |
| Split-adjusted Price |
10.95 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
+0.50 / +3.38%
|
15.70
|
16.00
|
15.30
|
15.30
|
15.80
|
10.95
|
31,400
|
|
|
11/10/2022
|
-2.50 / -14.71%
|
15.80
|
16.50
|
14.50
|
14.50
|
14.80
|
10.38
|
245,500
|
|
|
11/9/2022
|
-0.20 / -1.19%
|
17.20
|
17.20
|
16.60
|
16.60
|
17.00
|
11.88
|
41,100
|
|
|
11/8/2022
|
-0.40 / -2.35%
|
16.30
|
17.50
|
16.30
|
16.60
|
16.80
|
11.88
|
60,100
|
|
|
11/7/2022
|
-0.70 / -4.00%
|
17.50
|
17.50
|
16.70
|
16.80
|
17.00
|
12.02
|
13,500
|
|
|
11/4/2022
|
-0.50 / -2.78%
|
17.10
|
17.80
|
17.10
|
17.50
|
17.50
|
12.53
|
87,400
|
|
|
11/3/2022
|
+0.50 / +2.84%
|
17.60
|
18.50
|
17.60
|
18.10
|
18.00
|
12.95
|
24,900
|
|
|
11/2/2022
|
-0.90 / -4.89%
|
17.20
|
18.30
|
17.20
|
17.50
|
17.60
|
12.53
|
9,800
|
|
|
11/1/2022
|
+0.20 / +1.12%
|
18.10
|
19.00
|
18.00
|
18.00
|
18.40
|
12.88
|
10,900
|
|
|
10/31/2022
|
-0.50 / -2.56%
|
18.20
|
19.00
|
17.50
|
19.00
|
17.80
|
13.60
|
1,800
|
|
|
10/28/2022
|
-0.70 / -3.74%
|
21.40
|
21.40
|
18.00
|
18.00
|
19.50
|
12.88
|
47,400
|
|
|
10/27/2022
|
+2.50 / +14.88%
|
16.80
|
19.30
|
16.80
|
19.30
|
18.70
|
13.81
|
52,600
|
|
|
10/26/2022
|
0.00 / 0.00%
|
16.90
|
18.00
|
16.60
|
16.60
|
16.80
|
11.88
|
20,600
|
|
|
10/25/2022
|
0.00 / 0.00%
|
16.50
|
17.80
|
16.20
|
17.00
|
16.60
|
12.17
|
47,300
|
|
|
10/24/2022
|
-1.00 / -5.71%
|
18.80
|
18.80
|
16.30
|
16.50
|
17.00
|
11.81
|
83,600
|
|
|
10/21/2022
|
-1.00 / -5.26%
|
20.80
|
20.80
|
17.20
|
18.00
|
17.50
|
12.88
|
48,100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
18.30
|
20.00
|
19.00
|
14.31
|
19,000
|
|
|
10/19/2022
|
-2.50 / -11.16%
|
25.70
|
25.70
|
19.70
|
19.90
|
20.00
|
14.24
|
60,400
|
|
|
10/18/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
20.80
|
21.30
|
22.40
|
15.24
|
38,100
|
|
|
10/17/2022
|
+1.90 / +9.95%
|
21.90
|
21.90
|
20.10
|
21.00
|
21.30
|
15.03
|
94,700
|
|
|
10/14/2022
|
+2.50 / +14.71%
|
18.70
|
19.50
|
18.70
|
19.50
|
19.10
|
13.96
|
51,400
|
|
|
10/13/2022
|
-1.10 / -5.91%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.00
|
12.53
|
26,100
|
|
|
10/12/2022
|
+1.10 / +6.40%
|
18.00
|
19.40
|
18.00
|
18.30
|
18.60
|
13.10
|
18,700
|
|
|
10/11/2022
|
-0.60 / -3.39%
|
17.70
|
20.00
|
16.70
|
17.10
|
17.20
|
12.24
|
35,300
|
|
|
10/10/2022
|
+0.40 / +2.25%
|
18.90
|
18.90
|
17.30
|
18.20
|
17.70
|
13.03
|
45,000
|
|
|
10/7/2022
|
-0.80 / -4.10%
|
18.50
|
18.90
|
17.70
|
18.70
|
17.80
|
13.38
|
58,900
|
|
|
10/6/2022
|
-0.50 / -2.46%
|
20.50
|
20.50
|
19.10
|
19.80
|
19.50
|
14.17
|
9,100
|
|
|
10/5/2022
|
+1.50 / +7.85%
|
20.70
|
20.70
|
19.30
|
20.60
|
20.30
|
14.74
|
22,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
19.20
|
19.60
|
19.00
|
19.20
|
19.10
|
13.74
|
24,400
|
|
|
10/3/2022
|
+0.50 / +2.66%
|
19.30
|
20.00
|
18.30
|
19.30
|
19.20
|
13.81
|
11,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|