Petro Capital and Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 18,900.00 | 18,900.00 | 17,300.00 | 17,300.00 | 17,300.00 | 2,470,600 |
| 2021-12-23 | 19,000.00 | 19,300.00 | 18,000.00 | 18,600.00 | 18,600.00 | 1,977,900 |
| 2021-12-22 | 17,600.00 | 19,000.00 | 17,600.00 | 18,900.00 | 18,900.00 | 2,198,600 |
| 2021-12-21 | 16,800.00 | 18,000.00 | 16,750.00 | 17,900.00 | 17,900.00 | 1,514,500 |
| 2021-12-20 | 16,400.00 | 17,150.00 | 15,700.00 | 17,000.00 | 17,000.00 | 2,010,000 |
| 2021-12-17 | 16,750.00 | 16,750.00 | 15,900.00 | 16,500.00 | 16,500.00 | 5,138,700 |
| 2021-12-16 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 468,100 |
| 2021-12-15 | 14,350.00 | 15,000.00 | 14,100.00 | 14,700.00 | 14,700.00 | 2,135,900 |
| 2021-12-14 | 15,800.00 | 15,900.00 | 14,850.00 | 14,850.00 | 14,850.00 | 5,304,900 |
| 2021-12-13 | 16,100.00 | 16,100.00 | 15,050.00 | 15,950.00 | 15,950.00 | 2,916,100 |
| 2021-12-10 | 14,100.00 | 15,050.00 | 14,100.00 | 15,050.00 | 15,050.00 | 2,220,400 |
| 2021-12-09 | 13,600.00 | 14,200.00 | 13,100.00 | 14,100.00 | 14,100.00 | 2,110,900 |
| 2021-12-08 | 13,800.00 | 13,800.00 | 13,100.00 | 13,600.00 | 13,600.00 | 3,825,200 |
| 2021-12-07 | 13,300.00 | 13,350.00 | 11,900.00 | 13,100.00 | 13,100.00 | 38,600,230 |
| 2021-12-06 | 12,550.00 | 12,550.00 | 11,950.00 | 12,550.00 | 12,550.00 | 5,471,300 |
| 2021-12-03 | 13,450.00 | 13,450.00 | 11,750.00 | 11,750.00 | 11,750.00 | 10,153,200 |
| 2021-12-02 | 13,800.00 | 14,400.00 | 12,600.00 | 12,600.00 | 12,600.00 | 6,495,400 |
| 2021-12-01 | 13,200.00 | 14,000.00 | 13,200.00 | 13,500.00 | 13,500.00 | 1,809,200 |
| 2021-11-30 | 12,650.00 | 13,200.00 | 11,900.00 | 13,100.00 | 13,100.00 | 1,335,800 |
| 2021-11-29 | 12,000.00 | 12,550.00 | 10,950.00 | 12,550.00 | 12,550.00 | 1,639,200 |
| 2021-11-26 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 444,200 |
| 2021-11-25 | 10,300.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 494,700 |
| 2021-11-24 | 10,000.00 | 10,900.00 | 10,000.00 | 10,300.00 | 10,300.00 | 647,500 |
| 2021-11-23 | 9,580.00 | 10,500.00 | 9,540.00 | 10,250.00 | 10,250.00 | 734,000 |
| 2021-11-22 | 11,200.00 | 11,200.00 | 10,250.00 | 10,250.00 | 10,250.00 | 507,200 |
| 2021-11-19 | 11,550.00 | 11,550.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2,001,100 |
| 2021-11-18 | 10,800.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 1,705,300 |
| 2021-11-17 | 10,100.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | 454,500 |
| 2021-11-16 | 9,440.00 | 9,440.00 | 9,380.00 | 9,440.00 | 9,440.00 | 797,300 |
| 2021-11-15 | 10,150.00 | 10,150.00 | 8,830.00 | 8,830.00 | 8,830.00 | 772,600 |
| 2021-11-12 | 9,050.00 | 9,490.00 | 9,000.00 | 9,490.00 | 9,490.00 | 892,700 |
| 2021-11-11 | 8,800.00 | 8,900.00 | 8,310.00 | 8,870.00 | 8,870.00 | 386,000 |
| 2021-11-10 | 9,000.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 310,800 |
| 2021-11-09 | 9,150.00 | 9,150.00 | 8,780.00 | 8,800.00 | 8,800.00 | 350,500 |
| 2021-11-08 | 8,000.00 | 8,560.00 | 7,990.00 | 8,560.00 | 8,560.00 | 349,700 |
| 2021-11-05 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 271,100 |
| 2021-11-04 | 8,000.00 | 8,190.00 | 7,980.00 | 8,000.00 | 8,000.00 | 450,300 |
| 2021-11-03 | 9,390.00 | 9,390.00 | 8,480.00 | 8,490.00 | 8,490.00 | 436,100 |
| 2021-11-02 | 9,110.00 | 9,500.00 | 9,060.00 | 9,100.00 | 9,100.00 | 271,200 |
| 2021-11-01 | 8,850.00 | 9,200.00 | 8,850.00 | 9,110.00 | 9,110.00 | 373,100 |
| 2021-10-29 | 9,030.00 | 9,660.00 | 8,800.00 | 8,800.00 | 8,800.00 | 769,900 |
| 2021-10-28 | 9,280.00 | 9,280.00 | 9,000.00 | 9,030.00 | 9,030.00 | 353,400 |
| 2021-10-27 | 8,310.00 | 9,020.00 | 8,310.00 | 9,020.00 | 9,020.00 | 739,000 |
| 2021-10-26 | 8,450.00 | 8,580.00 | 8,360.00 | 8,430.00 | 8,430.00 | 159,200 |
| 2021-10-25 | 8,800.00 | 8,800.00 | 8,400.00 | 8,490.00 | 8,490.00 | 155,700 |
| 2021-10-22 | 7,930.00 | 8,490.00 | 7,800.00 | 8,490.00 | 8,490.00 | 551,200 |
← NewerPage 21 of 21 · 1,246 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.