|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.90
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 8/23/2022
|
|
| Open |
23.10 |
| High |
23.90 |
| Low |
23.00 |
| Volume |
37,500 |
| Split-adjusted Price |
16.75 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
0.00 / 0.00%
|
23.10
|
23.90
|
23.00
|
23.40
|
23.30
|
16.75
|
37,500
|
|
|
8/22/2022
|
-0.30 / -1.27%
|
24.00
|
24.00
|
23.20
|
23.30
|
23.40
|
16.68
|
53,600
|
|
|
8/19/2022
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.30
|
23.70
|
23.60
|
16.96
|
22,600
|
|
|
8/18/2022
|
-0.40 / -1.67%
|
23.80
|
24.00
|
23.50
|
23.50
|
23.60
|
16.82
|
10,300
|
|
|
8/17/2022
|
+0.20 / +0.85%
|
24.50
|
24.50
|
23.60
|
23.70
|
23.90
|
16.96
|
54,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.50
|
16.82
|
16,200
|
|
|
8/15/2022
|
+0.40 / +1.72%
|
23.30
|
23.90
|
23.20
|
23.60
|
23.50
|
16.89
|
19,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.20
|
16.60
|
27,000
|
|
|
8/11/2022
|
+0.20 / +0.88%
|
23.40
|
23.90
|
22.80
|
23.00
|
23.20
|
16.46
|
69,400
|
|
|
8/10/2022
|
+0.90 / +4.00%
|
22.50
|
23.40
|
22.50
|
23.40
|
22.80
|
16.75
|
28,100
|
|
|
8/9/2022
|
+0.20 / +0.89%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.50
|
16.18
|
34,800
|
|
|
8/8/2022
|
+0.40 / +1.82%
|
22.00
|
22.60
|
22.00
|
22.40
|
22.40
|
16.03
|
23,500
|
|
|
8/5/2022
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
22.00
|
22.00
|
15.75
|
25,500
|
|
|
8/4/2022
|
+0.10 / +0.46%
|
21.80
|
22.20
|
21.80
|
22.00
|
22.00
|
15.75
|
29,800
|
|
|
8/3/2022
|
-0.40 / -1.80%
|
22.10
|
22.10
|
21.60
|
21.80
|
21.90
|
15.60
|
16,300
|
|
|
8/2/2022
|
+0.50 / +2.30%
|
22.00
|
22.60
|
21.90
|
22.20
|
22.20
|
15.89
|
60,800
|
|
|
8/1/2022
|
+0.50 / +2.33%
|
22.20
|
22.40
|
21.20
|
22.00
|
21.70
|
15.75
|
11,300
|
|
|
7/29/2022
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.00
|
22.00
|
21.50
|
15.75
|
47,200
|
|
|
7/28/2022
|
-0.50 / -2.28%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.80
|
15.32
|
21,100
|
|
|
7/27/2022
|
-0.40 / -1.79%
|
22.30
|
22.50
|
21.70
|
21.90
|
21.90
|
15.67
|
12,000
|
|
|
7/26/2022
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.30
|
16.10
|
13,300
|
|
|
7/25/2022
|
-1.10 / -4.80%
|
22.00
|
22.50
|
21.60
|
21.80
|
22.00
|
15.60
|
70,400
|
|
|
7/22/2022
|
-1.00 / -4.22%
|
23.00
|
23.10
|
22.60
|
22.70
|
22.90
|
16.25
|
89,700
|
|
|
7/21/2022
|
+0.70 / +3.03%
|
23.50
|
25.50
|
23.10
|
23.80
|
23.70
|
17.03
|
140,300
|
|
|
7/20/2022
|
+3.00 / +14.93%
|
23.10
|
23.10
|
22.80
|
23.10
|
23.10
|
16.53
|
292,700
|
|
|
7/19/2022
|
+2.70 / +14.75%
|
18.00
|
21.00
|
18.00
|
21.00
|
20.10
|
15.03
|
131,800
|
|
|
7/18/2022
|
+0.10 / +0.56%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.30
|
12.88
|
10,154
|
|
|
7/15/2022
|
+0.70 / +3.93%
|
17.80
|
18.50
|
17.70
|
18.50
|
17.90
|
13.24
|
33,500
|
|
|
7/14/2022
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.80
|
12.88
|
8,970
|
|
|
7/13/2022
|
+0.30 / +1.73%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.80
|
12.60
|
12,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|