|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
16.40
-0.30/-1.80%
3:00:06 PM
|
|
|
|
Closing price on 8/22/2025
|
|
| Open |
18.10 |
| High |
18.50 |
| Low |
16.60 |
| Volume |
148,300 |
| Split-adjusted Price |
17.00 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-1.10 / -6.08%
|
18.10
|
18.50
|
16.60
|
17.00
|
17.21
|
17.00
|
148,300
|
|
|
8/21/2025
|
+0.80 / +4.65%
|
17.50
|
18.50
|
17.50
|
18.00
|
18.08
|
18.00
|
186,700
|
|
|
8/20/2025
|
+0.80 / +4.82%
|
16.60
|
17.60
|
16.60
|
17.40
|
17.24
|
17.40
|
295,200
|
|
|
8/19/2025
|
+0.40 / +2.47%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.56
|
16.60
|
109,100
|
|
|
8/18/2025
|
-0.30 / -1.83%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.23
|
16.10
|
93,500
|
|
|
8/15/2025
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.20
|
16.30
|
16.37
|
16.30
|
118,100
|
|
|
8/14/2025
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.35
|
16.50
|
78,700
|
|
|
8/13/2025
|
-0.10 / -0.62%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.07
|
16.10
|
163,800
|
|
|
8/12/2025
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.16
|
16.10
|
71,400
|
|
|
8/11/2025
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.10
|
16.30
|
16.30
|
16.30
|
91,500
|
|
|
8/8/2025
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.30
|
16.60
|
16.61
|
16.60
|
58,300
|
|
|
8/7/2025
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.40
|
16.80
|
16.60
|
16.80
|
69,500
|
|
|
8/6/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.40
|
16.90
|
16.70
|
16.90
|
67,200
|
|
|
8/5/2025
|
+0.30 / +1.80%
|
16.80
|
17.50
|
16.20
|
17.00
|
16.95
|
17.00
|
256,500
|
|
|
8/4/2025
|
+0.40 / +2.44%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.70
|
16.80
|
66,900
|
|
|
8/1/2025
|
+0.70 / +4.43%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.45
|
16.50
|
210,100
|
|
|
7/31/2025
|
+0.90 / +5.96%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.79
|
16.00
|
173,500
|
|
|
7/30/2025
|
-0.40 / -2.55%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.08
|
15.30
|
178,000
|
|
|
7/29/2025
|
-0.50 / -3.16%
|
15.80
|
16.40
|
15.30
|
15.30
|
15.75
|
15.30
|
65,000
|
|
|
7/28/2025
|
+0.70 / +4.55%
|
15.60
|
16.10
|
15.50
|
16.10
|
15.80
|
16.10
|
161,200
|
|
|
7/25/2025
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.38
|
15.50
|
47,600
|
|
|
7/24/2025
|
+0.20 / +1.31%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.43
|
15.50
|
74,200
|
|
|
7/23/2025
|
-0.10 / -0.65%
|
15.70
|
15.80
|
15.20
|
15.20
|
15.33
|
15.20
|
58,500
|
|
|
7/22/2025
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.00
|
15.50
|
15.35
|
15.50
|
128,000
|
|
|
7/21/2025
|
+1.00 / +6.71%
|
15.60
|
16.10
|
15.60
|
15.90
|
15.83
|
15.90
|
155,200
|
|
|
7/18/2025
|
+1.30 / +9.22%
|
14.20
|
15.50
|
14.20
|
15.40
|
14.92
|
15.40
|
255,900
|
|
|
7/17/2025
|
+0.20 / +1.43%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.12
|
14.20
|
15,400
|
|
|
7/16/2025
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.04
|
14.20
|
5,300
|
|
|
7/15/2025
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.06
|
14.10
|
48,300
|
|
|
7/14/2025
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.96
|
14.00
|
8,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,003,900
|
12.60
|
0.80%
|
|
|
|
ACB
|
20,812,100
|
27.35
|
4.39%
|
|
|
|
BAB
|
5,500
|
14.50
|
3.57%
|
|
|
|
BID
|
11,173,900
|
41.80
|
1.95%
|
|
|
|
BVB
|
8,197,200
|
16.10
|
2.55%
|
|
|
|
CTG
|
9,948,500
|
51.20
|
4.28%
|
|
|
|
EIB
|
14,952,900
|
28.60
|
6.12%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|