|
Petrolimex Group Commercial Joint Stock Bank (PGB : UPCOM)
Financials : Banks
|
15.90
-0.20/-1.24%
11:04:59 AM
|
|
|
|
Closing price on 9/7/2021
|
|
| Open |
22.30 |
| High |
23.50 |
| Low |
22.20 |
| Volume |
258,000 |
| Split-adjusted Price |
16.39 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2021
|
+1.30 / +6.02%
|
22.30
|
23.50
|
22.20
|
22.90
|
23.00
|
16.39
|
258,000
|
|
|
9/6/2021
|
+0.70 / +3.24%
|
21.60
|
22.30
|
21.30
|
22.30
|
21.60
|
15.96
|
242,400
|
|
|
9/1/2021
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.60
|
15.39
|
117,900
|
|
|
8/31/2021
|
+0.10 / +0.46%
|
21.70
|
22.30
|
21.60
|
21.80
|
21.80
|
15.60
|
98,900
|
|
|
8/30/2021
|
+0.20 / +0.93%
|
21.70
|
21.90
|
21.50
|
21.80
|
21.70
|
15.60
|
215,400
|
|
|
8/27/2021
|
-0.10 / -0.45%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.60
|
15.75
|
72,400
|
|
|
8/26/2021
|
+0.10 / +0.46%
|
22.80
|
22.80
|
21.90
|
21.90
|
22.10
|
15.67
|
84,700
|
|
|
8/25/2021
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.60
|
21.70
|
21.80
|
15.53
|
59,100
|
|
|
8/24/2021
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.30
|
21.80
|
21.70
|
15.60
|
83,700
|
|
|
8/23/2021
|
-1.00 / -4.39%
|
22.50
|
22.80
|
21.50
|
21.80
|
21.90
|
15.60
|
194,800
|
|
|
8/20/2021
|
-1.20 / -5.06%
|
23.70
|
24.00
|
20.40
|
22.50
|
22.80
|
16.10
|
353,200
|
|
|
8/19/2021
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.70
|
17.11
|
183,600
|
|
|
8/18/2021
|
-0.60 / -2.44%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.00
|
17.18
|
191,400
|
|
|
8/17/2021
|
+0.10 / +0.41%
|
25.10
|
25.50
|
24.20
|
24.50
|
24.60
|
17.54
|
119,500
|
|
|
8/16/2021
|
+1.40 / +5.93%
|
23.80
|
25.00
|
23.70
|
25.00
|
24.40
|
17.89
|
146,700
|
|
|
8/13/2021
|
-0.90 / -3.60%
|
24.00
|
24.70
|
23.00
|
24.10
|
23.60
|
17.25
|
399,700
|
|
|
8/12/2021
|
-1.50 / -5.77%
|
25.20
|
25.70
|
23.00
|
24.50
|
25.00
|
17.54
|
367,200
|
|
|
8/11/2021
|
+0.10 / +0.39%
|
25.80
|
27.00
|
25.00
|
25.90
|
26.00
|
18.54
|
622,000
|
|
|
8/10/2021
|
+1.00 / +4.03%
|
25.10
|
26.50
|
25.10
|
25.80
|
25.80
|
18.47
|
385,200
|
|
|
8/9/2021
|
+2.80 / +12.56%
|
23.00
|
25.50
|
23.00
|
25.10
|
24.80
|
17.96
|
734,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|