|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.90
-0.20/-1.24%
3:05:01 PM
|
|
|
|
Closing price on 4/14/2021
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
348,900 |
| Split-adjusted Price |
12.10 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2021
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.50
|
16.90
|
16.89
|
12.10
|
348,900
|
|
|
4/13/2021
|
+0.90 / +5.56%
|
16.20
|
17.50
|
16.10
|
17.10
|
16.89
|
12.24
|
971,300
|
|
|
4/12/2021
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.21
|
11.59
|
181,400
|
|
|
4/9/2021
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.41
|
11.81
|
220,800
|
|
|
4/8/2021
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.37
|
11.67
|
14,207,700
|
|
|
4/7/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.50
|
16.30
|
16.18
|
11.67
|
125,200
|
|
|
4/6/2021
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.39
|
11.74
|
226,600
|
|
|
4/5/2021
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
11.81
|
283,800
|
|
|
4/2/2021
|
+0.40 / +2.50%
|
16.10
|
16.60
|
16.10
|
16.40
|
16.44
|
11.74
|
522,100
|
|
|
4/1/2021
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.60
|
16.10
|
15.95
|
11.52
|
279,700
|
|
|
3/31/2021
|
+0.30 / +1.91%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.11
|
11.45
|
155,800
|
|
|
3/30/2021
|
+0.50 / +3.25%
|
15.30
|
16.00
|
15.20
|
15.90
|
15.73
|
11.38
|
213,400
|
|
|
3/29/2021
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.43
|
11.24
|
151,500
|
|
|
3/26/2021
|
-0.50 / -3.21%
|
15.60
|
15.60
|
14.90
|
15.10
|
15.29
|
10.81
|
214,800
|
|
|
3/25/2021
|
-0.30 / -1.89%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.58
|
11.17
|
222,400
|
|
|
3/24/2021
|
-0.10 / -0.62%
|
16.60
|
16.60
|
15.60
|
16.00
|
15.91
|
11.45
|
135,900
|
|
|
3/23/2021
|
+0.70 / +4.49%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.06
|
11.67
|
114,500
|
|
|
3/22/2021
|
-0.70 / -4.35%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.62
|
11.02
|
938,724
|
|
|
3/19/2021
|
-1.10 / -6.43%
|
17.00
|
17.00
|
15.90
|
16.00
|
16.15
|
11.45
|
3,375,200
|
|
|
3/18/2021
|
-0.10 / -0.58%
|
16.90
|
17.60
|
16.90
|
17.00
|
17.11
|
12.17
|
461,398
|
|
|
3/17/2021
|
+0.30 / +1.80%
|
16.70
|
18.00
|
16.30
|
17.00
|
17.09
|
12.17
|
483,000
|
|
|
3/16/2021
|
-1.30 / -7.39%
|
18.00
|
19.70
|
15.10
|
16.30
|
16.65
|
11.67
|
1,401,526
|
|
|
3/15/2021
|
+2.00 / +12.50%
|
16.50
|
18.00
|
16.30
|
18.00
|
17.57
|
12.88
|
1,342,557
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|