|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
17.00
+0.50/+3.03%
3:00:06 PM
|
|
|
|
Closing price on 3/31/2021
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
155,800 |
| Split-adjusted Price |
10.79 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2021
|
+0.30 / +1.91%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.11
|
10.79
|
155,800
|
|
|
3/30/2021
|
+0.50 / +3.25%
|
15.30
|
16.00
|
15.20
|
15.90
|
15.73
|
10.72
|
213,400
|
|
|
3/29/2021
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.43
|
10.58
|
151,500
|
|
|
3/26/2021
|
-0.50 / -3.21%
|
15.60
|
15.60
|
14.90
|
15.10
|
15.29
|
10.18
|
214,800
|
|
|
3/25/2021
|
-0.30 / -1.89%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.58
|
10.52
|
222,400
|
|
|
3/24/2021
|
-0.10 / -0.62%
|
16.60
|
16.60
|
15.60
|
16.00
|
15.91
|
10.79
|
135,900
|
|
|
3/23/2021
|
+0.70 / +4.49%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.06
|
10.99
|
114,500
|
|
|
3/22/2021
|
-0.70 / -4.35%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.62
|
10.38
|
938,724
|
|
|
3/19/2021
|
-1.10 / -6.43%
|
17.00
|
17.00
|
15.90
|
16.00
|
16.15
|
10.79
|
3,375,200
|
|
|
3/18/2021
|
-0.10 / -0.58%
|
16.90
|
17.60
|
16.90
|
17.00
|
17.11
|
11.46
|
461,398
|
|
|
3/17/2021
|
+0.30 / +1.80%
|
16.70
|
18.00
|
16.30
|
17.00
|
17.09
|
11.46
|
483,000
|
|
|
3/16/2021
|
-1.30 / -7.39%
|
18.00
|
19.70
|
15.10
|
16.30
|
16.65
|
10.99
|
1,401,526
|
|
|
3/15/2021
|
+2.00 / +12.50%
|
16.50
|
18.00
|
16.30
|
18.00
|
17.57
|
12.13
|
1,342,557
|
|
|
3/12/2021
|
+0.90 / +5.96%
|
15.50
|
16.50
|
15.50
|
16.00
|
16.01
|
10.79
|
1,347,400
|
|
|
3/11/2021
|
+0.60 / +4.05%
|
15.20
|
15.50
|
14.80
|
15.40
|
15.10
|
10.38
|
605,900
|
|
|
3/10/2021
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.70
|
14.90
|
14.84
|
10.05
|
55,100
|
|
|
3/9/2021
|
-0.10 / -0.67%
|
14.90
|
15.30
|
14.70
|
14.90
|
14.85
|
10.05
|
74,700
|
|
|
3/8/2021
|
+0.10 / +0.68%
|
15.30
|
15.80
|
14.60
|
14.90
|
14.96
|
10.05
|
119,000
|
|
|
3/5/2021
|
+0.20 / +1.32%
|
14.50
|
15.50
|
14.40
|
15.30
|
14.85
|
10.31
|
166,500
|
|
|
3/4/2021
|
-0.60 / -3.90%
|
15.40
|
15.90
|
14.80
|
14.80
|
15.14
|
9.98
|
147,900
|
|
|
3/3/2021
|
+1.50 / +10.79%
|
14.10
|
15.90
|
14.10
|
15.40
|
15.39
|
10.38
|
394,900
|
|
|
3/2/2021
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.93
|
9.51
|
13,434,200
|
|
|
3/1/2021
|
+0.10 / +0.73%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.85
|
9.30
|
52,300
|
|
|
2/26/2021
|
+0.20 / +1.48%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.65
|
9.24
|
12,095,520
|
|
|
2/25/2021
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.20
|
13.70
|
13.53
|
9.24
|
36,800
|
|
|
2/24/2021
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.82
|
9.30
|
203,416
|
|
|
2/23/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.89
|
9.37
|
27,900
|
|
|
2/22/2021
|
+0.10 / +0.73%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.89
|
9.30
|
28,800
|
|
|
2/19/2021
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.72
|
9.30
|
35,800
|
|
|
2/18/2021
|
+0.30 / +2.24%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
9.24
|
29,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,265,800
|
12.60
|
0.80%
|
|
|
|
ACB
|
21,625,300
|
27.80
|
0.91%
|
|
|
|
BAB
|
41,000
|
14.50
|
-0.68%
|
|
|
|
BID
|
10,429,800
|
42.85
|
0.82%
|
|
|
|
BVB
|
8,037,900
|
16.00
|
0.63%
|
|
|
|
CTG
|
12,260,700
|
51.30
|
-0.58%
|
|
|
|
EIB
|
17,805,100
|
29.70
|
1.54%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|