|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.60
-0.30/-1.89%
3:05:01 PM
|
|
|
|
Closing price on 2/8/2021
|
|
| Open |
14.00 |
| High |
14.80 |
| Low |
13.00 |
| Volume |
20,100 |
| Split-adjusted Price |
9.73 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.70 / -4.90%
|
14.00
|
14.80
|
13.00
|
13.60
|
13.46
|
9.73
|
20,100
|
|
|
2/5/2021
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.80
|
13.80
|
14.29
|
9.88
|
63,000
|
|
|
2/4/2021
|
-0.50 / -3.50%
|
14.30
|
14.50
|
13.50
|
13.80
|
13.83
|
9.88
|
29,500
|
|
|
2/3/2021
|
+0.50 / +3.70%
|
13.50
|
14.70
|
13.50
|
14.00
|
14.33
|
10.02
|
61,700
|
|
|
2/2/2021
|
+1.80 / +15.00%
|
12.60
|
13.80
|
12.00
|
13.80
|
13.49
|
9.88
|
79,300
|
|
|
2/1/2021
|
+1.60 / +14.55%
|
12.20
|
12.60
|
11.00
|
12.60
|
12.03
|
9.02
|
41,800
|
|
|
1/29/2021
|
-0.40 / -3.23%
|
10.60
|
13.50
|
10.60
|
12.00
|
11.01
|
8.59
|
395,900
|
|
|
1/28/2021
|
-2.10 / -14.48%
|
14.00
|
14.50
|
12.40
|
12.40
|
12.43
|
8.87
|
201,900
|
|
|
1/27/2021
|
-0.50 / -3.33%
|
15.00
|
15.10
|
14.00
|
14.50
|
14.47
|
10.38
|
30,900
|
|
|
1/26/2021
|
-0.60 / -3.90%
|
15.40
|
15.50
|
14.80
|
14.80
|
15.01
|
10.59
|
29,900
|
|
|
1/25/2021
|
-0.10 / -0.64%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.36
|
11.09
|
20,400
|
|
|
1/22/2021
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.58
|
11.17
|
34,500
|
|
|
1/21/2021
|
+0.20 / +1.28%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.76
|
11.31
|
15,800
|
|
|
1/20/2021
|
-0.30 / -1.90%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.57
|
11.09
|
30,600
|
|
|
1/19/2021
|
-0.10 / -0.62%
|
16.00
|
16.20
|
15.30
|
16.00
|
15.83
|
11.45
|
95,700
|
|
|
1/18/2021
|
+0.10 / +0.62%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.08
|
11.59
|
70,800
|
|
|
1/15/2021
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.13
|
11.67
|
111,900
|
|
|
1/14/2021
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.16
|
11.67
|
29,500
|
|
|
1/13/2021
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.30
|
16.28
|
11.67
|
51,900
|
|
|
1/12/2021
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.25
|
11.74
|
49,900
|
|
|
1/11/2021
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.60
|
11.81
|
68,700
|
|
|
1/8/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.57
|
11.88
|
86,300
|
|
|
1/7/2021
|
+0.20 / +1.20%
|
16.50
|
16.90
|
16.30
|
16.80
|
16.64
|
12.02
|
124,500
|
|
|
1/6/2021
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.59
|
11.81
|
119,800
|
|
|
1/5/2021
|
-0.70 / -3.93%
|
17.40
|
17.40
|
16.90
|
17.10
|
17.06
|
12.24
|
61,200
|
|
|
1/4/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.82
|
12.74
|
122,000
|
|
|
12/31/2020
|
+0.10 / +0.56%
|
18.00
|
18.70
|
17.40
|
17.80
|
17.77
|
12.74
|
107,500
|
|
|
12/30/2020
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.10
|
17.70
|
17.67
|
12.67
|
118,000
|
|
|
12/29/2020
|
+0.10 / +0.58%
|
17.70
|
18.30
|
17.40
|
17.40
|
17.69
|
12.45
|
239,800
|
|
|
12/28/2020
|
+1.40 / +8.59%
|
16.30
|
18.10
|
16.20
|
17.70
|
17.28
|
12.67
|
338,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|