|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
16.00
+0.10/+0.63%
11:55:00 AM
|
|
|
|
Closing price on 5/10/2024
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.30 |
| Volume |
22,900 |
| Split-adjusted Price |
17.70 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.70
|
17.50
|
17.70
|
22,900
|
|
|
5/9/2024
|
-0.30 / -1.66%
|
18.40
|
18.40
|
17.40
|
17.80
|
17.70
|
17.80
|
40,000
|
|
|
5/8/2024
|
-0.10 / -0.55%
|
19.00
|
19.00
|
18.00
|
18.10
|
18.10
|
18.10
|
11,800
|
|
|
5/7/2024
|
+0.60 / +3.41%
|
17.90
|
18.60
|
17.60
|
18.20
|
18.20
|
18.20
|
83,000
|
|
|
5/6/2024
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.30
|
17.70
|
17.60
|
17.70
|
75,500
|
|
|
5/3/2024
|
+0.10 / +0.56%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.10
|
18.10
|
1,500
|
|
|
5/2/2024
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.00
|
17.90
|
4,100
|
|
|
4/26/2024
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.10
|
18.20
|
4,400
|
|
|
4/25/2024
|
+0.10 / +0.56%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.20
|
18.10
|
6,300
|
|
|
4/24/2024
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.90
|
18.10
|
18.00
|
18.10
|
9,700
|
|
|
4/23/2024
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.90
|
18.00
|
13,100
|
|
|
4/22/2024
|
-0.20 / -1.10%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.20
|
18.00
|
17,500
|
|
|
4/19/2024
|
+0.20 / +1.09%
|
18.70
|
18.70
|
18.00
|
18.50
|
18.20
|
18.50
|
12,700
|
|
|
4/17/2024
|
+0.20 / +1.09%
|
18.40
|
19.00
|
18.20
|
18.60
|
18.30
|
18.60
|
19,600
|
|
|
4/16/2024
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.20
|
19.00
|
18.40
|
19.00
|
22,300
|
|
|
4/15/2024
|
-0.40 / -2.14%
|
18.70
|
18.70
|
18.20
|
18.30
|
18.50
|
18.30
|
36,500
|
|
|
4/12/2024
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.60
|
18.90
|
18.70
|
18.90
|
11,500
|
|
|
4/11/2024
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.80
|
18.70
|
4,800
|
|
|
4/10/2024
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.80
|
18.90
|
2,800
|
|
|
4/9/2024
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.80
|
18.80
|
14,000
|
|
|
4/8/2024
|
-0.30 / -1.58%
|
18.90
|
18.90
|
18.60
|
18.70
|
18.70
|
18.70
|
21,200
|
|
|
4/5/2024
|
-0.20 / -1.04%
|
19.00
|
19.10
|
18.80
|
19.00
|
19.00
|
19.00
|
24,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:01 AM
|
|
|
|
|