|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
16.00
+0.10/+0.63%
3:05:01 PM
|
|
|
|
Closing price on 7/1/2022
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.30 |
| Volume |
13,400 |
| Split-adjusted Price |
13.24 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
+0.60 / +3.35%
|
18.00
|
18.50
|
17.30
|
18.50
|
17.90
|
13.24
|
13,400
|
|
|
6/30/2022
|
-0.70 / -3.78%
|
18.90
|
18.90
|
17.50
|
17.80
|
17.90
|
12.74
|
23,300
|
|
|
6/29/2022
|
-0.10 / -0.54%
|
19.80
|
19.80
|
18.40
|
18.50
|
18.50
|
13.24
|
3,400
|
|
|
6/28/2022
|
+0.70 / +3.85%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.60
|
13.53
|
25,100
|
|
|
6/27/2022
|
-0.20 / -1.07%
|
19.40
|
19.40
|
17.90
|
18.50
|
18.20
|
13.24
|
25,600
|
|
|
6/24/2022
|
+0.90 / +5.03%
|
19.90
|
19.90
|
18.00
|
18.80
|
18.70
|
13.46
|
4,800
|
|
|
6/23/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.81
|
1,800
|
|
|
6/22/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
16.70
|
17.30
|
17.90
|
12.38
|
3,900
|
|
|
6/21/2022
|
-0.10 / -0.55%
|
17.70
|
18.30
|
16.00
|
18.20
|
17.30
|
13.03
|
26,800
|
|
|
6/20/2022
|
+0.20 / +1.10%
|
19.00
|
19.00
|
18.00
|
18.30
|
18.30
|
13.10
|
10,900
|
|
|
6/17/2022
|
-0.80 / -4.30%
|
17.70
|
19.00
|
17.70
|
17.80
|
18.10
|
12.74
|
31,300
|
|
|
6/16/2022
|
-0.20 / -1.05%
|
18.50
|
19.90
|
18.00
|
18.90
|
18.60
|
13.53
|
73,300
|
|
|
6/15/2022
|
-0.90 / -4.52%
|
19.50
|
19.60
|
18.90
|
19.00
|
19.10
|
13.60
|
15,100
|
|
|
6/14/2022
|
-0.30 / -1.48%
|
19.90
|
20.00
|
19.60
|
20.00
|
19.90
|
14.31
|
27,500
|
|
|
6/13/2022
|
-1.60 / -7.58%
|
20.40
|
21.00
|
19.50
|
19.50
|
20.30
|
13.96
|
9,200
|
|
|
6/10/2022
|
-0.20 / -0.94%
|
21.10
|
21.50
|
20.80
|
21.10
|
21.10
|
15.10
|
23,200
|
|
|
6/9/2022
|
+0.10 / +0.48%
|
21.80
|
21.90
|
21.10
|
21.10
|
21.30
|
15.10
|
16,600
|
|
|
6/8/2022
|
+0.70 / +3.45%
|
22.00
|
22.00
|
20.50
|
21.00
|
21.00
|
15.03
|
7,700
|
|
|
6/7/2022
|
-0.40 / -1.93%
|
21.90
|
21.90
|
20.30
|
20.30
|
20.30
|
14.53
|
23,900
|
|
|
6/6/2022
|
-0.40 / -1.87%
|
21.00
|
21.90
|
20.30
|
21.00
|
20.70
|
15.03
|
23,000
|
|
|
6/3/2022
|
-0.40 / -1.80%
|
22.00
|
22.00
|
21.00
|
21.80
|
21.40
|
15.60
|
13,100
|
|
|
6/2/2022
|
-0.60 / -2.65%
|
22.50
|
22.60
|
22.00
|
22.00
|
22.20
|
15.75
|
34,754
|
|
|
6/1/2022
|
-0.10 / -0.44%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.60
|
16.18
|
21,300
|
|
|
5/31/2022
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.30
|
23.00
|
22.70
|
16.46
|
22,900
|
|
|
5/30/2022
|
+0.30 / +1.29%
|
22.60
|
23.50
|
22.60
|
23.50
|
22.90
|
16.82
|
11,000
|
|
|
5/27/2022
|
-0.40 / -1.68%
|
27.30
|
27.30
|
22.70
|
23.40
|
23.20
|
16.75
|
68,500
|
|
|
5/26/2022
|
0.00 / 0.00%
|
27.90
|
27.90
|
23.40
|
24.30
|
23.80
|
17.39
|
57,100
|
|
|
5/25/2022
|
-0.70 / -2.64%
|
29.00
|
29.00
|
23.80
|
25.80
|
24.30
|
18.47
|
46,572
|
|
|
5/24/2022
|
-1.40 / -5.30%
|
30.30
|
30.30
|
23.70
|
25.00
|
26.50
|
17.89
|
118,300
|
|
|
5/23/2022
|
+0.10 / +0.42%
|
22.90
|
27.10
|
22.90
|
23.70
|
26.40
|
16.96
|
60,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|