|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.50
-0.40/-2.52%
11:45:00 AM
|
|
|
|
Closing price on 3/22/2022
|
|
| Open |
30.80 |
| High |
31.00 |
| Low |
30.70 |
| Volume |
141,300 |
| Split-adjusted Price |
22.12 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.70
|
30.90
|
30.80
|
22.12
|
141,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.70
|
30.70
|
30.70
|
21.97
|
124,600
|
|
|
3/18/2022
|
+0.30 / +0.98%
|
31.40
|
31.40
|
30.60
|
30.90
|
30.70
|
22.12
|
39,000
|
|
|
3/17/2022
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.50
|
30.60
|
30.60
|
21.90
|
77,600
|
|
|
3/16/2022
|
+0.60 / +1.99%
|
30.10
|
30.70
|
30.00
|
30.70
|
30.50
|
21.97
|
62,900
|
|
|
3/15/2022
|
0.00 / 0.00%
|
30.20
|
30.30
|
30.00
|
30.20
|
30.10
|
21.61
|
46,400
|
|
|
3/14/2022
|
+0.20 / +0.66%
|
30.60
|
31.00
|
30.00
|
30.40
|
30.20
|
21.76
|
22,900
|
|
|
3/11/2022
|
+0.20 / +0.66%
|
30.80
|
30.80
|
30.10
|
30.60
|
30.20
|
21.90
|
25,800
|
|
|
3/10/2022
|
-0.40 / -1.30%
|
30.70
|
30.70
|
30.20
|
30.30
|
30.40
|
21.69
|
24,800
|
|
|
3/9/2022
|
-0.20 / -0.66%
|
30.40
|
31.40
|
30.10
|
30.20
|
30.70
|
21.61
|
41,100
|
|
|
3/8/2022
|
-1.00 / -3.22%
|
31.00
|
31.00
|
30.00
|
30.10
|
30.40
|
21.54
|
72,300
|
|
|
3/7/2022
|
0.00 / 0.00%
|
31.00
|
32.00
|
30.40
|
31.30
|
31.10
|
22.40
|
50,900
|
|
|
3/4/2022
|
-0.60 / -1.87%
|
31.70
|
31.90
|
31.00
|
31.50
|
31.30
|
22.55
|
127,700
|
|
|
3/3/2022
|
+0.30 / +0.95%
|
31.50
|
32.80
|
31.50
|
32.00
|
32.10
|
22.90
|
38,900
|
|
|
3/2/2022
|
-1.00 / -3.08%
|
32.10
|
32.10
|
31.50
|
31.50
|
31.70
|
22.55
|
4,768,000
|
|
|
3/1/2022
|
-0.90 / -2.69%
|
33.00
|
33.00
|
32.00
|
32.50
|
32.50
|
23.26
|
68,800
|
|
|
2/28/2022
|
-0.50 / -1.50%
|
33.90
|
33.90
|
32.20
|
32.80
|
33.40
|
23.48
|
39,000
|
|
|
2/25/2022
|
-0.10 / -0.30%
|
33.60
|
33.70
|
33.10
|
33.50
|
33.30
|
23.98
|
45,400
|
|
|
2/24/2022
|
+0.30 / +0.89%
|
33.60
|
34.40
|
33.30
|
34.00
|
33.60
|
24.33
|
237,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
33.70
|
34.00
|
33.50
|
33.80
|
33.70
|
24.19
|
59,300
|
|
|
2/22/2022
|
+0.50 / +1.50%
|
33.10
|
35.00
|
33.10
|
33.90
|
33.80
|
24.26
|
165,440
|
|
|
2/21/2022
|
+0.10 / +0.30%
|
32.00
|
34.00
|
32.00
|
33.30
|
33.40
|
23.83
|
271,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
33.40
|
34.00
|
31.00
|
33.40
|
33.20
|
23.91
|
254,300
|
|
|
2/17/2022
|
-0.20 / -0.60%
|
33.90
|
34.00
|
33.00
|
33.30
|
33.40
|
23.83
|
63,700
|
|
|
2/16/2022
|
+1.10 / +3.33%
|
33.50
|
34.50
|
32.50
|
34.10
|
33.50
|
24.41
|
228,400
|
|
|
2/15/2022
|
+0.40 / +1.23%
|
33.00
|
33.30
|
32.60
|
33.00
|
33.00
|
23.62
|
105,200
|
|
|
2/14/2022
|
+1.30 / +4.05%
|
32.20
|
33.50
|
32.00
|
33.40
|
32.60
|
23.91
|
650,300
|
|
|
2/11/2022
|
+0.10 / +0.31%
|
32.10
|
33.00
|
32.00
|
32.20
|
32.10
|
23.05
|
352,800
|
|
|
2/10/2022
|
+2.40 / +7.84%
|
30.50
|
33.00
|
30.50
|
33.00
|
32.10
|
23.62
|
144,700
|
|
|
2/9/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.20
|
30.90
|
30.60
|
22.12
|
36,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
175,600
|
7.40
|
0.00%
|
|
|
|
ACB
|
1,268,600
|
24.95
|
0.00%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
323,600
|
45.65
|
-0.11%
|
|
|
|
BVB
|
52,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
638,000
|
34.90
|
-0.29%
|
|
|
|
EIB
|
706,500
|
18.05
|
0.28%
|
|
|
|
EVF
|
1,357,100
|
10.35
|
1.47%
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|