|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
16.00
+0.10/+0.63%
12:15:00 PM
|
|
|
|
Closing price on 4/4/2024
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.00 |
| Volume |
20,400 |
| Split-adjusted Price |
19.00 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.20
|
19.00
|
20,400
|
|
|
4/3/2024
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.00
|
19.00
|
19.10
|
19.00
|
6,500
|
|
|
4/2/2024
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.90
|
19.10
|
19.00
|
19.10
|
30,000
|
|
|
4/1/2024
|
-0.30 / -1.55%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.20
|
19.00
|
21,000
|
|
|
3/29/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.30
|
19.40
|
11,900
|
|
|
3/28/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
19.40
|
12,300
|
|
|
3/27/2024
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.40
|
19.40
|
19.40
|
19.40
|
20,000
|
|
|
3/26/2024
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.60
|
19.60
|
13,600
|
|
|
3/25/2024
|
-0.20 / -1.02%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.50
|
19.40
|
11,300
|
|
|
3/22/2024
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.60
|
19.60
|
27,800
|
|
|
3/21/2024
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.40
|
19.50
|
16,400
|
|
|
3/20/2024
|
+0.20 / +1.03%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.30
|
19.60
|
17,300
|
|
|
3/19/2024
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.40
|
19.40
|
19.40
|
19.40
|
4,900
|
|
|
3/18/2024
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.10
|
19.50
|
19.40
|
19.50
|
30,200
|
|
|
3/15/2024
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.60
|
19.60
|
19.60
|
13,400
|
|
|
3/14/2024
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.40
|
19.60
|
19.60
|
19.60
|
10,000
|
|
|
3/13/2024
|
+0.10 / +0.51%
|
19.40
|
19.60
|
19.20
|
19.60
|
19.40
|
19.60
|
16,300
|
|
|
3/12/2024
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.50
|
19.50
|
13,500
|
|
|
3/11/2024
|
-0.60 / -2.97%
|
20.10
|
20.20
|
19.30
|
19.60
|
19.60
|
19.60
|
68,000
|
|
|
3/8/2024
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.20
|
20.30
|
23,900
|
|
|
3/7/2024
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.40
|
20.40
|
60,200
|
|
|
3/6/2024
|
-0.30 / -1.45%
|
20.80
|
20.90
|
20.40
|
20.40
|
20.60
|
20.40
|
48,100
|
|
|
3/5/2024
|
-0.30 / -1.43%
|
20.80
|
20.80
|
20.60
|
20.70
|
20.70
|
20.70
|
35,200
|
|
|
3/4/2024
|
+0.10 / +0.48%
|
20.70
|
21.80
|
20.70
|
20.90
|
21.00
|
20.90
|
32,600
|
|
|
3/1/2024
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.70
|
20.90
|
20.80
|
20.90
|
30,700
|
|
|
2/29/2024
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.80
|
20.70
|
28,000
|
|
|
2/28/2024
|
-0.40 / -1.90%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.80
|
20.60
|
50,600
|
|
|
2/27/2024
|
-0.50 / -2.33%
|
21.50
|
21.70
|
20.80
|
21.00
|
21.00
|
21.00
|
70,600
|
|
|
2/26/2024
|
-0.60 / -2.69%
|
21.50
|
22.00
|
20.70
|
21.70
|
21.50
|
21.70
|
76,700
|
|
|
2/23/2024
|
-0.80 / -3.54%
|
22.80
|
22.90
|
21.50
|
21.80
|
22.30
|
21.80
|
186,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|