|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.50
-0.40/-2.52%
10:05:00 AM
|
|
|
|
Closing price on 4/26/2022
|
|
| Open |
29.80 |
| High |
30.40 |
| Low |
26.50 |
| Volume |
23,106 |
| Split-adjusted Price |
21.26 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
-0.10 / -0.34%
|
29.80
|
30.40
|
26.50
|
29.70
|
28.80
|
21.26
|
23,106
|
|
|
4/25/2022
|
-1.90 / -6.19%
|
30.80
|
30.80
|
28.80
|
28.80
|
29.80
|
20.61
|
43,800
|
|
|
4/22/2022
|
-0.40 / -1.30%
|
30.80
|
30.90
|
30.40
|
30.40
|
30.70
|
21.76
|
12,200
|
|
|
4/21/2022
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.80
|
21.83
|
38,900
|
|
|
4/20/2022
|
0.00 / 0.00%
|
30.00
|
31.20
|
30.00
|
30.70
|
30.80
|
21.97
|
57,000
|
|
|
4/19/2022
|
-0.20 / -0.65%
|
30.70
|
31.00
|
30.50
|
30.50
|
30.70
|
21.83
|
2,369,600
|
|
|
4/18/2022
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.60
|
31.30
|
30.70
|
22.40
|
40,000
|
|
|
4/15/2022
|
-1.00 / -3.09%
|
32.40
|
32.60
|
31.10
|
31.40
|
31.30
|
22.47
|
236,300
|
|
|
4/14/2022
|
-0.30 / -0.92%
|
32.50
|
33.00
|
31.90
|
32.20
|
32.40
|
23.05
|
22,816
|
|
|
4/13/2022
|
-1.70 / -5.01%
|
33.80
|
33.80
|
32.00
|
32.20
|
32.50
|
23.05
|
18,800
|
|
|
4/12/2022
|
+0.20 / +0.62%
|
32.60
|
35.70
|
32.50
|
32.70
|
33.90
|
23.40
|
502,200
|
|
|
4/8/2022
|
+1.10 / +3.45%
|
32.50
|
33.00
|
31.70
|
33.00
|
32.50
|
23.62
|
231,900
|
|
|
4/7/2022
|
+0.70 / +2.19%
|
31.90
|
32.60
|
31.60
|
32.60
|
31.90
|
23.33
|
242,700
|
|
|
4/6/2022
|
+0.70 / +2.24%
|
31.50
|
32.80
|
31.10
|
31.90
|
31.90
|
22.83
|
195,300
|
|
|
4/5/2022
|
+1.00 / +3.28%
|
31.00
|
31.60
|
30.80
|
31.50
|
31.20
|
22.55
|
87,800
|
|
|
4/4/2022
|
+0.40 / +1.32%
|
30.50
|
30.90
|
30.20
|
30.70
|
30.50
|
21.97
|
63,100
|
|
|
4/1/2022
|
+0.20 / +0.66%
|
30.50
|
30.50
|
30.10
|
30.40
|
30.30
|
21.76
|
2,528,400
|
|
|
3/31/2022
|
0.00 / 0.00%
|
30.10
|
30.50
|
30.10
|
30.10
|
30.20
|
21.54
|
28,400
|
|
|
3/30/2022
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.00
|
30.60
|
30.10
|
21.90
|
85,600
|
|
|
3/29/2022
|
-0.20 / -0.65%
|
31.70
|
31.70
|
30.00
|
30.70
|
30.60
|
21.97
|
98,900
|
|
|
3/28/2022
|
-0.30 / -0.96%
|
31.10
|
32.00
|
30.30
|
30.80
|
30.90
|
22.04
|
35,200
|
|
|
3/25/2022
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.10
|
22.47
|
20,100
|
|
|
3/24/2022
|
-0.50 / -1.56%
|
32.00
|
32.00
|
31.20
|
31.50
|
31.40
|
22.55
|
12,300
|
|
|
3/23/2022
|
+0.60 / +1.95%
|
30.80
|
33.50
|
30.80
|
31.40
|
32.00
|
22.47
|
153,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|