|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.60
-0.30/-1.89%
3:05:01 PM
|
|
|
|
Closing price on 3/12/2021
|
|
| Open |
15.50 |
| High |
16.50 |
| Low |
15.50 |
| Volume |
1,347,400 |
| Split-adjusted Price |
11.45 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2021
|
+0.90 / +5.96%
|
15.50
|
16.50
|
15.50
|
16.00
|
16.01
|
11.45
|
1,347,400
|
|
|
3/11/2021
|
+0.60 / +4.05%
|
15.20
|
15.50
|
14.80
|
15.40
|
15.10
|
11.02
|
605,900
|
|
|
3/10/2021
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.70
|
14.90
|
14.84
|
10.66
|
55,100
|
|
|
3/9/2021
|
-0.10 / -0.67%
|
14.90
|
15.30
|
14.70
|
14.90
|
14.85
|
10.66
|
74,700
|
|
|
3/8/2021
|
+0.10 / +0.68%
|
15.30
|
15.80
|
14.60
|
14.90
|
14.96
|
10.66
|
119,000
|
|
|
3/5/2021
|
+0.20 / +1.32%
|
14.50
|
15.50
|
14.40
|
15.30
|
14.85
|
10.95
|
166,500
|
|
|
3/4/2021
|
-0.60 / -3.90%
|
15.40
|
15.90
|
14.80
|
14.80
|
15.14
|
10.59
|
147,900
|
|
|
3/3/2021
|
+1.50 / +10.79%
|
14.10
|
15.90
|
14.10
|
15.40
|
15.39
|
11.02
|
394,900
|
|
|
3/2/2021
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.93
|
10.09
|
13,434,200
|
|
|
3/1/2021
|
+0.10 / +0.73%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.85
|
9.88
|
52,300
|
|
|
2/26/2021
|
+0.20 / +1.48%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.65
|
9.81
|
12,095,520
|
|
|
2/25/2021
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.20
|
13.70
|
13.53
|
9.81
|
36,800
|
|
|
2/24/2021
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.82
|
9.88
|
203,416
|
|
|
2/23/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.89
|
9.95
|
27,900
|
|
|
2/22/2021
|
+0.10 / +0.73%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.89
|
9.88
|
28,800
|
|
|
2/19/2021
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.72
|
9.88
|
35,800
|
|
|
2/18/2021
|
+0.30 / +2.24%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
9.81
|
29,100
|
|
|
2/17/2021
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.44
|
9.66
|
36,900
|
|
|
2/9/2021
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.00
|
13.60
|
13.42
|
9.73
|
153,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|