Petrolimex Gas Corporation JSC (HOSE:PGC)
Vietnam · Delayed Price · Currency is VND 13,950
+50 (0.36%)
At close: Aug 7, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 13,950.00 | 13,950.00 | 13,650.00 | 13,900.00 | 13,900.00 | -0.36% | 33,719 |
| Aug 5, 2025 | 13,900.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | 0.36% | 21,393 |
| Aug 4, 2025 | 13,850.00 | 13,950.00 | 13,850.00 | 13,900.00 | 13,900.00 | - | 29,742 |
| Aug 1, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 16,423 |
| Jul 31, 2025 | 14,000.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | -1.07% | 49,560 |
| Jul 30, 2025 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 25,870 |
| Jul 29, 2025 | 14,100.00 | 14,100.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 39,344 |
| Jul 28, 2025 | 14,000.00 | 14,100.00 | 13,850.00 | 13,950.00 | 13,950.00 | -0.36% | 25,551 |
| Jul 25, 2025 | 14,050.00 | 14,050.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 19,449 |
| Jul 24, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 17,555 |
| Jul 23, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.72% | 6,074 |
| Jul 22, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.36% | 6,930 |
| Jul 21, 2025 | 13,950.00 | 13,950.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.36% | 19,015 |
| Jul 18, 2025 | 14,050.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.36% | 6,054 |
| Jul 17, 2025 | 14,050.00 | 14,050.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1.08% | 37,407 |
| Jul 16, 2025 | 13,750.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.72% | 46,001 |
| Jul 15, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 68,740 |
| Jul 14, 2025 | 13,900.00 | 13,950.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.36% | 13,769 |
| Jul 11, 2025 | 13,900.00 | 14,200.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.36% | 20,515 |
| Jul 10, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 44,059 |
| Jul 9, 2025 | 13,800.00 | 13,850.00 | 13,750.00 | 13,850.00 | 13,850.00 | - | 53,017 |
| Jul 8, 2025 | 13,850.00 | 13,850.00 | 13,800.00 | 13,850.00 | 13,850.00 | - | 48,492 |
| Jul 7, 2025 | 13,850.00 | 13,900.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.36% | 34,513 |
| Jul 4, 2025 | 13,850.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | - | 43,785 |
| Jul 3, 2025 | 13,950.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 12,649 |
| Jul 2, 2025 | 13,950.00 | 13,950.00 | 13,850.00 | 13,900.00 | 13,900.00 | 0.36% | 18,213 |
| Jul 1, 2025 | 13,850.00 | 13,950.00 | 13,800.00 | 13,850.00 | 13,850.00 | 0.36% | 24,857 |
| Jun 30, 2025 | 13,600.00 | 13,850.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.73% | 8,603 |
| Jun 27, 2025 | 13,550.00 | 14,000.00 | 13,550.00 | 13,700.00 | 13,700.00 | -0.72% | 23,602 |
| Jun 26, 2025 | 14,400.00 | 14,400.00 | 13,800.00 | 13,800.00 | 13,800.00 | -3.50% | 48,242 |
| Jun 25, 2025 | 14,400.00 | 14,450.00 | 14,300.00 | 14,300.00 | 14,300.00 | -8.04% | 41,604 |
| Jun 24, 2025 | 15,550.00 | 15,600.00 | 15,450.00 | 15,550.00 | 14,450.00 | - | 115,506 |
| Jun 23, 2025 | 15,550.00 | 15,600.00 | 15,300.00 | 15,550.00 | 14,450.00 | - | 118,600 |
| Jun 20, 2025 | 15,550.00 | 15,550.00 | 15,500.00 | 15,550.00 | 14,450.00 | - | 34,070 |
| Jun 19, 2025 | 15,550.00 | 15,600.00 | 15,500.00 | 15,550.00 | 14,450.00 | - | 79,615 |
| Jun 18, 2025 | 15,550.00 | 15,550.00 | 15,500.00 | 15,550.00 | 14,450.00 | - | 57,306 |
| Jun 17, 2025 | 15,500.00 | 15,600.00 | 15,450.00 | 15,550.00 | 14,450.00 | -0.32% | 52,301 |
| Jun 16, 2025 | 15,450.00 | 16,000.00 | 15,450.00 | 15,600.00 | 14,496.46 | 1.30% | 23,882 |
| Jun 13, 2025 | 15,400.00 | 15,450.00 | 15,350.00 | 15,400.00 | 14,310.61 | 0.65% | 30,570 |
| Jun 12, 2025 | 15,350.00 | 15,400.00 | 15,150.00 | 15,300.00 | 14,217.69 | -0.65% | 43,951 |
| Jun 11, 2025 | 15,350.00 | 15,400.00 | 15,350.00 | 15,400.00 | 14,310.61 | 0.33% | 3,420 |
| Jun 10, 2025 | 15,350.00 | 15,450.00 | 15,300.00 | 15,350.00 | 14,264.15 | - | 25,104 |
| Jun 9, 2025 | 15,600.00 | 15,750.00 | 15,350.00 | 15,350.00 | 14,264.15 | -1.29% | 30,229 |
| Jun 6, 2025 | 15,350.00 | 15,550.00 | 15,300.00 | 15,550.00 | 14,450.00 | -0.96% | 57,326 |
| Jun 5, 2025 | 15,500.00 | 15,700.00 | 15,100.00 | 15,700.00 | 14,589.39 | 1.95% | 74,844 |
| Jun 4, 2025 | 15,550.00 | 15,550.00 | 15,350.00 | 15,400.00 | 14,310.61 | -0.96% | 45,678 |
| Jun 3, 2025 | 15,550.00 | 15,550.00 | 15,400.00 | 15,550.00 | 14,450.00 | 2.64% | 109,423 |
| Jun 2, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,150.00 | 14,078.30 | -0.33% | 17,041 |
| May 30, 2025 | 15,300.00 | 15,300.00 | 15,200.00 | 15,200.00 | 14,124.76 | -0.65% | 11,600 |
| May 29, 2025 | 15,200.00 | 15,450.00 | 15,200.00 | 15,300.00 | 14,217.69 | 0.66% | 11,072 |