Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
17.90
+0.10/+0.56%
12:45:01 PM
|
|
|
Closing price on 3/11/2024
|
|
Open |
20.10 |
High |
20.20 |
Low |
19.30 |
Volume |
68,000 |
Split-adjusted Price |
19.60 |
|
|
PGB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2024
|
-0.60 / -2.97%
|
20.10
|
20.20
|
19.30
|
19.60
|
19.60
|
19.60
|
68,000
|
|
3/8/2024
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.20
|
20.30
|
23,900
|
|
3/7/2024
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.40
|
20.40
|
60,200
|
|
3/6/2024
|
-0.30 / -1.45%
|
20.80
|
20.90
|
20.40
|
20.40
|
20.60
|
20.40
|
48,100
|
|
3/5/2024
|
-0.30 / -1.43%
|
20.80
|
20.80
|
20.60
|
20.70
|
20.70
|
20.70
|
35,200
|
|
3/4/2024
|
+0.10 / +0.48%
|
20.70
|
21.80
|
20.70
|
20.90
|
21.00
|
20.90
|
32,600
|
|
3/1/2024
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.70
|
20.90
|
20.80
|
20.90
|
30,700
|
|
2/29/2024
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.80
|
20.70
|
28,000
|
|
2/28/2024
|
-0.40 / -1.90%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.80
|
20.60
|
50,600
|
|
2/27/2024
|
-0.50 / -2.33%
|
21.50
|
21.70
|
20.80
|
21.00
|
21.00
|
21.00
|
70,600
|
|
2/26/2024
|
-0.60 / -2.69%
|
21.50
|
22.00
|
20.70
|
21.70
|
21.50
|
21.70
|
76,700
|
|
2/23/2024
|
-0.80 / -3.54%
|
22.80
|
22.90
|
21.50
|
21.80
|
22.30
|
21.80
|
186,200
|
|
2/22/2024
|
+1.30 / +6.07%
|
21.80
|
24.50
|
21.80
|
22.70
|
22.60
|
22.70
|
171,400
|
|
2/21/2024
|
-0.50 / -1.65%
|
30.30
|
30.40
|
29.00
|
29.80
|
29.90
|
21.33
|
185,600
|
|
2/20/2024
|
+0.20 / +0.67%
|
30.50
|
30.80
|
30.00
|
30.10
|
30.30
|
21.54
|
159,800
|
|
2/19/2024
|
+2.40 / +8.60%
|
27.50
|
30.50
|
27.50
|
30.30
|
29.90
|
21.69
|
337,000
|
|
2/16/2024
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.70
|
28.00
|
27.90
|
20.04
|
36,100
|
|
2/15/2024
|
+0.80 / +2.96%
|
27.50
|
28.20
|
27.50
|
27.80
|
27.90
|
19.90
|
72,000
|
|
2/7/2024
|
+0.70 / +2.57%
|
27.30
|
27.90
|
26.70
|
27.90
|
27.00
|
19.97
|
54,000
|
|
2/6/2024
|
+0.30 / +1.12%
|
27.30
|
27.50
|
27.00
|
27.20
|
27.20
|
19.47
|
26,100
|
|
2/5/2024
|
+0.20 / +0.75%
|
27.10
|
27.20
|
26.70
|
26.90
|
26.90
|
19.25
|
32,400
|
|
2/2/2024
|
+0.10 / +0.37%
|
26.70
|
27.50
|
26.60
|
27.00
|
26.70
|
19.32
|
8,000
|
|
2/1/2024
|
+0.40 / +1.52%
|
27.50
|
27.70
|
26.50
|
26.70
|
26.90
|
19.11
|
5,600
|
|
1/31/2024
|
-0.30 / -1.11%
|
26.10
|
27.30
|
26.10
|
26.80
|
26.30
|
19.18
|
8,900
|
|
1/30/2024
|
+0.10 / +0.37%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.10
|
19.32
|
200
|
|
1/29/2024
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.50
|
27.00
|
26.90
|
19.32
|
17,000
|
|
1/26/2024
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.10
|
19.32
|
4,100
|
|
1/25/2024
|
+0.10 / +0.38%
|
26.90
|
27.50
|
26.50
|
26.50
|
27.00
|
18.97
|
22,300
|
|
1/24/2024
|
+0.40 / +1.52%
|
26.40
|
26.70
|
26.00
|
26.70
|
26.40
|
19.11
|
39,800
|
|
1/23/2024
|
-0.10 / -0.38%
|
26.30
|
26.60
|
26.20
|
26.20
|
26.30
|
18.75
|
1,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,518,700
|
8.70
|
1.16%
|
|
|
ACB
|
5,538,300
|
24.75
|
0.41%
|
|
|
BAB
|
2,700
|
12.30
|
0.82%
|
|
|
BID
|
759,500
|
48.35
|
2.65%
|
|
|
BVB
|
1,431,100
|
12.70
|
0.00%
|
|
|
CTG
|
6,222,000
|
32.80
|
2.82%
|
|
|
EIB
|
6,732,200
|
19.95
|
0.00%
|
|
|
EVF
|
7,684,100
|
16.20
|
2.21%
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|