|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
16.00
+0.10/+0.63%
3:05:01 PM
|
|
|
|
Closing price on 3/9/2022
|
|
| Open |
30.40 |
| High |
31.40 |
| Low |
30.10 |
| Volume |
41,100 |
| Split-adjusted Price |
21.61 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2022
|
-0.10 / -0.32%
|
31.00
|
31.40
|
30.70
|
30.70
|
30.90
|
21.97
|
16,000
|
|
|
2/7/2022
|
+1.00 / +3.31%
|
30.20
|
31.50
|
29.60
|
31.20
|
30.80
|
22.33
|
37,200
|
|
|
1/28/2022
|
+0.60 / +2.03%
|
30.00
|
30.70
|
29.50
|
30.10
|
30.20
|
21.54
|
37,400
|
|
|
1/27/2022
|
+0.40 / +1.37%
|
29.60
|
29.60
|
29.00
|
29.50
|
29.50
|
21.11
|
55,100
|
|
|
1/26/2022
|
+0.80 / +2.78%
|
28.00
|
29.70
|
28.00
|
29.60
|
29.10
|
21.19
|
52,300
|
|
|
1/25/2022
|
+1.20 / +4.29%
|
29.20
|
29.20
|
28.00
|
29.20
|
28.80
|
20.90
|
43,800
|
|
|
1/24/2022
|
-0.50 / -1.75%
|
28.60
|
28.60
|
27.50
|
28.00
|
28.00
|
20.04
|
59,600
|
|
|
1/21/2022
|
+0.70 / +2.48%
|
28.50
|
28.90
|
28.00
|
28.90
|
28.50
|
20.68
|
79,800
|
|
|
1/20/2022
|
+0.50 / +1.79%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.20
|
20.40
|
29,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|