|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.90
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 5/31/2023
|
|
| Open |
26.50 |
| High |
27.30 |
| Low |
25.00 |
| Volume |
227,400 |
| Split-adjusted Price |
18.89 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.90 / -3.30%
|
26.50
|
27.30
|
25.00
|
26.40
|
26.10
|
18.89
|
227,400
|
|
|
5/30/2023
|
-1.10 / -3.91%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.30
|
19.32
|
231,000
|
|
|
5/29/2023
|
+0.10 / +0.36%
|
27.80
|
28.30
|
27.80
|
28.00
|
28.10
|
20.04
|
44,100
|
|
|
5/26/2023
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.80
|
28.00
|
27.90
|
20.04
|
35,600
|
|
|
5/25/2023
|
0.00 / 0.00%
|
28.00
|
28.50
|
27.90
|
28.50
|
28.00
|
20.40
|
92,800
|
|
|
5/24/2023
|
-1.00 / -3.41%
|
29.00
|
29.40
|
28.20
|
28.30
|
28.50
|
20.25
|
236,200
|
|
|
5/23/2023
|
-1.70 / -5.54%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.30
|
20.76
|
34,200
|
|
|
5/22/2023
|
+0.60 / +2.07%
|
29.20
|
32.50
|
29.20
|
29.60
|
30.70
|
21.19
|
739,100
|
|
|
5/19/2023
|
+1.00 / +3.47%
|
28.80
|
30.00
|
28.20
|
29.80
|
29.00
|
21.33
|
337,100
|
|
|
5/18/2023
|
+1.50 / +5.36%
|
28.10
|
29.50
|
28.00
|
29.50
|
28.80
|
21.11
|
221,500
|
|
|
5/17/2023
|
+0.10 / +0.36%
|
27.80
|
28.40
|
27.80
|
28.10
|
28.00
|
20.11
|
148,100
|
|
|
5/16/2023
|
-0.20 / -0.70%
|
28.50
|
29.00
|
27.80
|
28.40
|
28.00
|
20.33
|
150,000
|
|
|
5/15/2023
|
-0.40 / -1.41%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.60
|
20.04
|
227,200
|
|
|
5/12/2023
|
+0.40 / +1.43%
|
28.30
|
29.50
|
27.90
|
28.40
|
28.40
|
20.33
|
228,900
|
|
|
5/11/2023
|
-0.30 / -1.07%
|
27.50
|
28.40
|
27.50
|
27.80
|
28.00
|
19.90
|
88,100
|
|
|
5/10/2023
|
-0.20 / -0.70%
|
27.00
|
28.40
|
27.00
|
28.30
|
28.10
|
20.25
|
80,700
|
|
|
5/9/2023
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.50
|
20.40
|
36,100
|
|
|
5/8/2023
|
-0.90 / -3.01%
|
29.50
|
30.90
|
27.50
|
29.00
|
28.60
|
20.76
|
757,300
|
|
|
5/5/2023
|
+2.00 / +6.71%
|
29.80
|
31.80
|
28.50
|
31.80
|
29.90
|
22.76
|
324,800
|
|
|
5/4/2023
|
-2.80 / -8.72%
|
31.00
|
31.00
|
29.00
|
29.30
|
29.80
|
20.97
|
203,100
|
|
|
4/28/2023
|
-2.90 / -8.55%
|
33.90
|
33.90
|
30.70
|
31.00
|
32.10
|
22.19
|
209,580
|
|
|
4/27/2023
|
+0.50 / +1.49%
|
33.20
|
34.10
|
33.20
|
34.00
|
33.90
|
24.33
|
8,112,400
|
|
|
4/26/2023
|
+1.30 / +3.98%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.50
|
24.33
|
12,610,500
|
|
|
4/25/2023
|
+0.60 / +1.85%
|
32.40
|
33.00
|
32.40
|
33.00
|
32.70
|
23.62
|
26,755,171
|
|
|
4/24/2023
|
+1.10 / +3.45%
|
31.90
|
33.00
|
31.90
|
33.00
|
32.40
|
23.62
|
13,771,000
|
|
|
4/21/2023
|
+0.90 / +2.87%
|
31.00
|
32.80
|
31.00
|
32.30
|
31.90
|
23.12
|
26,866,495
|
|
|
4/20/2023
|
-3.70 / -11.14%
|
33.00
|
33.50
|
29.00
|
29.50
|
31.40
|
21.11
|
532,027
|
|
|
4/19/2023
|
+0.30 / +0.91%
|
33.00
|
33.50
|
33.00
|
33.40
|
33.20
|
23.91
|
99,100
|
|
|
4/18/2023
|
-0.20 / -0.60%
|
33.00
|
33.60
|
32.30
|
33.00
|
33.10
|
23.62
|
440,900
|
|
|
4/17/2023
|
+0.50 / +1.52%
|
33.00
|
33.90
|
33.00
|
33.50
|
33.20
|
23.98
|
142,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|