|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
16.10
+0.20/+1.26%
10:24:59 AM
|
|
|
|
Closing price on 3/30/2023
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
20.70 |
| Volume |
148,000 |
| Split-adjusted Price |
15.10 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
+0.50 / +2.43%
|
21.50
|
21.50
|
20.70
|
21.10
|
21.00
|
15.10
|
148,000
|
|
|
3/29/2023
|
+0.80 / +3.94%
|
20.70
|
21.50
|
20.10
|
21.10
|
20.60
|
15.10
|
169,000
|
|
|
3/28/2023
|
+0.70 / +3.57%
|
19.60
|
20.60
|
19.60
|
20.30
|
20.30
|
14.53
|
122,500
|
|
|
3/27/2023
|
+0.50 / +2.60%
|
19.20
|
20.00
|
19.00
|
19.70
|
19.60
|
14.10
|
227,100
|
|
|
3/24/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.20
|
19.20
|
13.74
|
68,600
|
|
|
3/23/2023
|
+0.60 / +3.28%
|
18.50
|
19.60
|
18.30
|
18.90
|
19.20
|
13.53
|
120,000
|
|
|
3/22/2023
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.10
|
18.50
|
18.30
|
13.24
|
30,700
|
|
|
3/21/2023
|
-0.40 / -2.15%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.40
|
13.03
|
15,500
|
|
|
3/20/2023
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.60
|
13.31
|
32,800
|
|
|
3/17/2023
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.80
|
13.46
|
11,000
|
|
|
3/16/2023
|
-0.40 / -2.11%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.70
|
13.31
|
44,200
|
|
|
3/15/2023
|
+0.60 / +3.23%
|
18.60
|
19.20
|
18.60
|
19.20
|
19.00
|
13.74
|
86,800
|
|
|
3/14/2023
|
+0.10 / +0.55%
|
18.70
|
18.80
|
18.30
|
18.40
|
18.60
|
13.17
|
68,600
|
|
|
3/13/2023
|
-0.20 / -1.08%
|
18.00
|
18.60
|
18.00
|
18.30
|
18.30
|
13.10
|
50,300
|
|
|
3/10/2023
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.40
|
18.40
|
18.50
|
13.17
|
34,200
|
|
|
3/9/2023
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.10
|
18.60
|
18.40
|
13.31
|
57,600
|
|
|
3/8/2023
|
+0.10 / +0.53%
|
18.30
|
19.00
|
18.30
|
18.80
|
18.70
|
13.46
|
19,200
|
|
|
3/7/2023
|
+0.70 / +3.85%
|
18.30
|
19.00
|
18.20
|
18.90
|
18.70
|
13.53
|
73,400
|
|
|
3/6/2023
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.20
|
12.95
|
17,200
|
|
|
3/3/2023
|
-0.80 / -4.26%
|
19.00
|
19.00
|
17.70
|
18.00
|
18.30
|
12.88
|
41,700
|
|
|
3/2/2023
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.70
|
18.80
|
18.80
|
13.46
|
71,200
|
|
|
3/1/2023
|
+1.70 / +9.94%
|
17.50
|
19.20
|
17.50
|
18.80
|
18.70
|
13.46
|
194,200
|
|
|
2/28/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.10
|
12.17
|
8,600
|
|
|
2/27/2023
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.80
|
17.20
|
17.00
|
12.31
|
24,800
|
|
|
2/24/2023
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.20
|
12.45
|
10,700
|
|
|
2/23/2023
|
-0.30 / -1.67%
|
17.50
|
17.70
|
17.00
|
17.70
|
17.30
|
12.67
|
66,400
|
|
|
2/22/2023
|
-1.00 / -5.38%
|
18.40
|
18.40
|
17.60
|
17.60
|
18.00
|
12.60
|
19,400
|
|
|
2/21/2023
|
0.00 / 0.00%
|
18.20
|
18.90
|
18.20
|
18.50
|
18.60
|
13.24
|
24,100
|
|
|
2/20/2023
|
+0.70 / +3.83%
|
18.20
|
19.00
|
18.20
|
19.00
|
18.50
|
13.60
|
32,900
|
|
|
2/17/2023
|
+0.30 / +1.68%
|
17.90
|
18.90
|
17.90
|
18.20
|
18.30
|
13.03
|
78,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|