|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
16.00
+0.10/+0.63%
3:05:01 PM
|
|
|
|
Closing price on 11/4/2021
|
|
| Open |
26.30 |
| High |
26.50 |
| Low |
25.50 |
| Volume |
208,800 |
| Split-adjusted Price |
18.32 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
-0.60 / -2.29%
|
26.30
|
26.50
|
25.50
|
25.60
|
25.90
|
18.32
|
208,800
|
|
|
11/3/2021
|
+1.90 / +7.88%
|
24.70
|
27.00
|
24.70
|
26.00
|
26.20
|
18.61
|
984,600
|
|
|
11/2/2021
|
+0.90 / +3.78%
|
23.90
|
24.90
|
23.80
|
24.70
|
24.10
|
17.68
|
16,944,100
|
|
|
11/1/2021
|
-0.10 / -0.42%
|
21.00
|
24.20
|
21.00
|
23.90
|
23.80
|
17.11
|
300,200
|
|
|
10/29/2021
|
0.00 / 0.00%
|
20.80
|
25.00
|
20.80
|
23.80
|
24.00
|
17.03
|
459,100
|
|
|
10/28/2021
|
0.00 / 0.00%
|
20.50
|
24.20
|
20.50
|
23.70
|
23.80
|
16.96
|
212,400
|
|
|
10/27/2021
|
-0.20 / -0.84%
|
23.10
|
24.00
|
20.40
|
23.70
|
23.70
|
16.96
|
171,700
|
|
|
10/26/2021
|
+0.70 / +3.02%
|
25.50
|
26.60
|
23.00
|
23.90
|
23.90
|
17.11
|
196,800
|
|
|
10/25/2021
|
-1.00 / -4.12%
|
23.60
|
24.30
|
22.90
|
23.30
|
23.20
|
16.68
|
450,200
|
|
|
10/22/2021
|
-0.80 / -3.25%
|
24.70
|
24.70
|
23.80
|
23.80
|
24.30
|
17.03
|
157,400
|
|
|
10/21/2021
|
+1.40 / +6.06%
|
23.50
|
25.00
|
23.50
|
24.50
|
24.60
|
17.54
|
467,400
|
|
|
10/20/2021
|
+0.60 / +2.62%
|
22.80
|
24.20
|
22.80
|
23.50
|
23.10
|
16.82
|
5,380,700
|
|
|
10/19/2021
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.90
|
16.46
|
9,666,700
|
|
|
10/18/2021
|
-0.20 / -0.86%
|
22.70
|
23.30
|
22.70
|
23.00
|
23.10
|
16.46
|
89,800
|
|
|
10/15/2021
|
-0.10 / -0.43%
|
23.30
|
23.50
|
23.10
|
23.20
|
23.20
|
16.60
|
130,100
|
|
|
10/14/2021
|
0.00 / 0.00%
|
23.00
|
23.70
|
22.70
|
23.20
|
23.30
|
16.60
|
227,200
|
|
|
10/13/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.80
|
23.30
|
23.20
|
16.68
|
90,600
|
|
|
10/12/2021
|
+0.60 / +2.63%
|
23.00
|
23.60
|
23.00
|
23.40
|
23.30
|
16.75
|
689,500
|
|
|
10/11/2021
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.40
|
23.00
|
22.80
|
16.46
|
111,200
|
|
|
10/8/2021
|
-0.30 / -1.31%
|
22.40
|
23.20
|
22.40
|
22.60
|
22.80
|
16.18
|
109,000
|
|
|
10/7/2021
|
+0.40 / +1.79%
|
22.40
|
23.00
|
22.40
|
22.80
|
22.90
|
16.32
|
60,000
|
|
|
10/6/2021
|
+0.40 / +1.79%
|
23.00
|
23.00
|
22.30
|
22.80
|
22.40
|
16.32
|
96,000
|
|
|
10/5/2021
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.40
|
16.03
|
149,400
|
|
|
10/4/2021
|
-0.50 / -2.18%
|
23.00
|
23.00
|
22.30
|
22.40
|
22.50
|
16.03
|
123,800
|
|
|
10/1/2021
|
-0.40 / -1.72%
|
23.80
|
23.80
|
22.70
|
22.90
|
22.90
|
16.39
|
98,100
|
|
|
9/30/2021
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.00
|
23.10
|
23.30
|
16.53
|
82,700
|
|
|
9/29/2021
|
+0.30 / +1.30%
|
23.20
|
23.40
|
23.00
|
23.30
|
23.20
|
16.68
|
66,500
|
|
|
9/28/2021
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.70
|
23.20
|
23.00
|
16.60
|
116,200
|
|
|
9/27/2021
|
-1.30 / -5.35%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.30
|
16.46
|
96,000
|
|
|
9/24/2021
|
-0.10 / -0.41%
|
24.20
|
25.00
|
24.00
|
24.10
|
24.30
|
17.25
|
82,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|