|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.90
-0.20/-1.24%
2:05:00 PM
|
|
|
|
Closing price on 7/5/2021
|
|
| Open |
22.20 |
| High |
22.60 |
| Low |
22.10 |
| Volume |
163,100 |
| Split-adjusted Price |
16.03 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
+0.10 / +0.45%
|
22.20
|
22.60
|
22.10
|
22.40
|
22.30
|
16.03
|
163,100
|
|
|
7/2/2021
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.10
|
22.30
|
22.30
|
15.96
|
163,355
|
|
|
7/1/2021
|
-0.20 / -0.89%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.20
|
15.96
|
161,800
|
|
|
6/30/2021
|
-0.60 / -2.65%
|
22.60
|
23.00
|
22.00
|
22.00
|
22.50
|
15.75
|
166,400
|
|
|
6/29/2021
|
+0.40 / +1.81%
|
22.10
|
22.80
|
22.10
|
22.50
|
22.60
|
16.10
|
365,500
|
|
|
6/28/2021
|
-0.40 / -1.79%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.10
|
15.75
|
402,600
|
|
|
6/25/2021
|
-0.50 / -2.18%
|
22.90
|
22.90
|
22.20
|
22.40
|
22.40
|
16.03
|
116,800
|
|
|
6/24/2021
|
-0.30 / -1.30%
|
23.30
|
23.30
|
22.60
|
22.70
|
22.90
|
16.25
|
80,800
|
|
|
6/23/2021
|
+0.50 / +2.20%
|
22.70
|
23.70
|
22.60
|
23.20
|
23.00
|
16.60
|
304,256
|
|
|
6/22/2021
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.70
|
16.18
|
143,300
|
|
|
6/21/2021
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.70
|
16.25
|
269,900
|
|
|
6/18/2021
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.40
|
22.60
|
22.60
|
16.18
|
177,800
|
|
|
6/17/2021
|
-0.20 / -0.88%
|
22.70
|
22.90
|
22.40
|
22.60
|
22.60
|
16.18
|
161,700
|
|
|
6/16/2021
|
-0.40 / -1.72%
|
23.00
|
23.20
|
22.50
|
22.80
|
22.80
|
16.32
|
7,877,178
|
|
|
6/15/2021
|
-0.90 / -3.77%
|
23.90
|
23.90
|
22.80
|
23.00
|
23.20
|
16.46
|
162,500
|
|
|
6/14/2021
|
-0.70 / -2.85%
|
24.60
|
24.60
|
23.50
|
23.90
|
23.90
|
17.11
|
14,122,765
|
|
|
6/11/2021
|
-0.10 / -0.40%
|
24.80
|
25.00
|
23.90
|
24.70
|
24.60
|
17.68
|
8,106,010
|
|
|
6/10/2021
|
+2.20 / +9.69%
|
25.00
|
25.60
|
24.30
|
24.90
|
24.80
|
17.82
|
73,700
|
|
|
6/9/2021
|
+1.60 / +6.84%
|
20.00
|
25.80
|
20.00
|
25.00
|
22.70
|
17.89
|
490,335
|
|
|
6/8/2021
|
-2.60 / -10.24%
|
25.00
|
25.10
|
22.00
|
22.80
|
23.40
|
16.32
|
324,100
|
|
|
6/7/2021
|
-2.30 / -8.27%
|
27.60
|
27.80
|
24.50
|
25.50
|
25.39
|
18.25
|
360,400
|
|
|
6/4/2021
|
-1.20 / -4.12%
|
29.00
|
29.00
|
27.50
|
27.90
|
27.80
|
19.97
|
490,200
|
|
|
6/3/2021
|
0.00 / 0.00%
|
29.50
|
33.00
|
27.00
|
29.70
|
29.10
|
21.26
|
439,029
|
|
|
6/2/2021
|
+3.40 / +12.78%
|
26.60
|
30.50
|
26.60
|
30.00
|
29.70
|
21.47
|
2,988,800
|
|
|
6/1/2021
|
+3.40 / +14.66%
|
26.50
|
26.60
|
24.50
|
26.60
|
26.60
|
19.04
|
1,219,002
|
|
|
5/31/2021
|
+3.00 / +14.85%
|
20.50
|
23.20
|
20.50
|
23.20
|
23.20
|
16.60
|
350,200
|
|
|
5/28/2021
|
+2.70 / +14.92%
|
18.40
|
20.80
|
18.20
|
20.80
|
20.20
|
14.89
|
14,892,536
|
|
|
5/27/2021
|
+1.10 / +6.36%
|
17.50
|
18.50
|
17.40
|
18.40
|
18.10
|
13.17
|
12,751,857
|
|
|
5/26/2021
|
+0.30 / +1.74%
|
16.90
|
18.00
|
15.90
|
17.50
|
17.30
|
12.53
|
1,547,995
|
|
|
5/25/2021
|
-2.10 / -11.41%
|
17.60
|
17.80
|
16.00
|
16.30
|
17.20
|
11.67
|
4,417,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
499,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
2,931,700
|
25.15
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
883,600
|
46.60
|
1.08%
|
|
|
|
BVB
|
303,100
|
11.30
|
0.89%
|
|
|
|
CTG
|
3,211,100
|
35.60
|
0.56%
|
|
|
|
EIB
|
1,287,500
|
18.70
|
-0.53%
|
|
|
|
EVF
|
6,605,700
|
10.75
|
1.90%
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|