|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.60
-0.30/-1.89%
3:05:01 PM
|
|
|
|
Closing price on 8/6/2021
|
|
| Open |
20.30 |
| High |
23.00 |
| Low |
20.30 |
| Volume |
608,600 |
| Split-adjusted Price |
16.46 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2021
|
+3.00 / +15.00%
|
20.30
|
23.00
|
20.30
|
23.00
|
22.30
|
16.46
|
608,600
|
|
|
8/5/2021
|
+0.20 / +0.99%
|
20.20
|
20.50
|
19.20
|
20.40
|
20.00
|
14.60
|
179,100
|
|
|
8/4/2021
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.20
|
14.53
|
200,500
|
|
|
8/3/2021
|
+0.20 / +1.00%
|
19.90
|
20.60
|
19.80
|
20.30
|
20.20
|
14.53
|
133,000
|
|
|
8/2/2021
|
-0.30 / -1.49%
|
20.30
|
20.30
|
19.80
|
19.90
|
20.10
|
14.24
|
160,500
|
|
|
7/30/2021
|
+1.20 / +6.32%
|
19.30
|
21.00
|
19.30
|
20.20
|
20.20
|
14.46
|
128,900
|
|
|
7/29/2021
|
+0.80 / +4.32%
|
18.60
|
19.30
|
18.60
|
19.30
|
19.00
|
13.81
|
175,800
|
|
|
7/28/2021
|
-0.30 / -1.59%
|
18.70
|
18.90
|
18.40
|
18.60
|
18.50
|
13.31
|
36,600
|
|
|
7/27/2021
|
+0.30 / +1.63%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.90
|
13.38
|
39,700
|
|
|
7/26/2021
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.20
|
18.60
|
18.40
|
13.31
|
49,100
|
|
|
7/23/2021
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.40
|
18.70
|
18.60
|
13.38
|
86,900
|
|
|
7/22/2021
|
+0.10 / +0.53%
|
18.20
|
19.00
|
18.10
|
18.80
|
18.80
|
13.46
|
73,800
|
|
|
7/21/2021
|
+0.30 / +1.64%
|
18.90
|
19.00
|
18.50
|
18.60
|
18.70
|
13.31
|
69,700
|
|
|
7/20/2021
|
+0.20 / +1.08%
|
18.30
|
18.70
|
17.80
|
18.70
|
18.30
|
13.38
|
156,600
|
|
|
7/19/2021
|
-1.70 / -8.59%
|
19.50
|
19.50
|
18.00
|
18.10
|
18.50
|
12.95
|
223,500
|
|
|
7/16/2021
|
-0.10 / -0.51%
|
19.40
|
20.40
|
19.40
|
19.50
|
19.80
|
13.96
|
148,000
|
|
|
7/15/2021
|
+0.60 / +3.14%
|
19.60
|
19.90
|
19.10
|
19.70
|
19.60
|
14.10
|
128,400
|
|
|
7/14/2021
|
+1.70 / +9.55%
|
19.90
|
19.90
|
17.90
|
19.50
|
19.10
|
13.96
|
255,800
|
|
|
7/13/2021
|
-0.50 / -2.59%
|
19.00
|
19.70
|
17.10
|
18.80
|
17.80
|
13.46
|
762,700
|
|
|
7/12/2021
|
-3.10 / -14.03%
|
21.10
|
22.20
|
18.80
|
19.00
|
19.30
|
13.60
|
465,100
|
|
|
7/9/2021
|
-0.90 / -3.90%
|
21.10
|
22.70
|
21.10
|
22.20
|
22.10
|
15.89
|
427,100
|
|
|
7/8/2021
|
+0.30 / +1.33%
|
23.00
|
23.80
|
22.90
|
22.90
|
23.14
|
16.39
|
150,100
|
|
|
7/7/2021
|
-1.00 / -4.20%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.60
|
16.32
|
200,600
|
|
|
7/6/2021
|
-0.10 / -0.45%
|
22.40
|
24.50
|
22.20
|
22.20
|
23.80
|
15.89
|
529,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|