|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.50
-0.40/-2.52%
10:44:59 AM
|
|
|
|
Closing price on 4/4/2022
|
|
| Open |
30.50 |
| High |
30.90 |
| Low |
30.20 |
| Volume |
63,100 |
| Split-adjusted Price |
21.97 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2022
|
+0.20 / +0.66%
|
30.60
|
31.00
|
30.00
|
30.40
|
30.20
|
21.76
|
22,900
|
|
|
3/11/2022
|
+0.20 / +0.66%
|
30.80
|
30.80
|
30.10
|
30.60
|
30.20
|
21.90
|
25,800
|
|
|
3/10/2022
|
-0.40 / -1.30%
|
30.70
|
30.70
|
30.20
|
30.30
|
30.40
|
21.69
|
24,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|