Asia Commercial Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23,550.01	23,600.01	23,300.01	23,400.01	20,089.86	19,764,046
2026-04-23	23,550.01	23,900.01	23,500.01	23,500.01	20,175.71	15,872,586
2026-04-22	23,750.01	23,800.01	23,550.01	23,600.01	20,261.57	9,946,318
2026-04-21	24,000.01	24,050.01	23,750.01	23,750.01	20,390.35	8,550,393
2026-04-20	23,850.01	24,000.01	23,750.01	23,950.01	20,562.05	10,724,312
2026-04-17	23,700.01	23,850.01	23,650.01	23,750.01	20,390.35	6,897,575
2026-04-16	23,900.01	23,900.01	23,600.01	23,650.01	20,304.49	17,539,821
2026-04-15	24,150.01	24,200.01	23,800.01	23,800.01	20,433.27	8,778,455
2026-04-14	23,950.01	24,150.01	23,800.01	24,000.01	20,604.98	17,498,068
2026-04-13	23,800.01	24,000.01	23,550.01	23,750.01	20,390.35	9,151,333
2026-04-10	24,100.01	24,200.01	23,850.01	23,850.01	20,476.20	10,426,951
2026-04-09	24,050.01	24,050.01	23,750.01	23,850.01	20,476.20	6,361,144
2026-04-08	23,700.01	24,150.01	23,550.01	24,100.01	20,690.84	23,167,841
2026-04-07	23,250.01	23,400.01	23,150.01	23,200.01	19,918.15	12,183,657
2026-04-06	23,500.01	23,500.01	23,200.01	23,250.01	19,961.08	6,286,339
2026-04-03	23,600.01	23,700.01	23,250.01	23,500.01	20,175.71	17,397,701
2026-04-02	23,700.01	23,700.01	23,300.01	23,600.01	20,261.57	11,042,369
2026-04-01	23,850.01	23,900.01	23,700.01	23,800.01	20,433.27	11,177,948
2026-03-31	23,650.01	23,850.01	23,450.01	23,550.01	20,218.64	14,857,066
2026-03-30	23,300.01	23,800.01	23,300.01	23,750.01	20,390.35	8,388,554
2026-03-27	23,400.01	23,800.01	23,300.01	23,800.01	20,433.27	11,871,788
2026-03-26	23,700.01	23,700.01	23,300.01	23,600.01	20,261.57	9,382,673
2026-03-25	23,200.01	23,800.01	23,150.01	23,800.01	20,433.27	16,336,631
2026-03-24	22,750.01	23,100.01	22,750.01	23,100.01	19,832.30	15,831,748
2026-03-23	22,950.01	22,950.01	22,450.01	22,500.01	19,317.17	19,346,949
2026-03-20	23,400.01	23,500.01	23,000.01	23,000.01	19,746.44	15,669,513
2026-03-19	23,500.01	23,800.01	23,250.01	23,600.01	20,261.57	24,075,535
2026-03-18	23,750.01	23,900.01	23,550.01	23,750.01	20,390.35	11,884,568
2026-03-17	23,500.01	23,850.01	23,500.01	23,750.01	20,390.35	12,185,385
2026-03-16	23,400.01	23,450.01	23,250.01	23,450.01	20,132.78	10,900,155
2026-03-13	22,950.01	23,450.01	22,800.01	23,450.01	20,132.78	17,834,299
2026-03-12	23,000.01	23,250.01	22,600.01	23,150.01	19,875.22	17,801,789
2026-03-11	23,050.01	23,600.01	23,000.01	23,200.01	19,918.15	20,787,655
2026-03-10	22,550.01	23,200.01	22,000.01	23,150.01	19,875.22	27,354,840
2026-03-09	22,100.01	22,650.01	21,700.01	21,700.01	18,630.34	40,127,803
2026-03-06	23,500.01	23,600.01	23,200.01	23,300.01	20,004.00	14,360,906
2026-03-05	23,500.01	23,550.01	23,200.01	23,550.01	20,218.64	11,233,601
2026-03-04	23,500.01	23,600.01	23,100.01	23,200.01	19,918.15	24,881,419
2026-03-03	23,950.01	24,250.01	23,500.01	23,500.01	20,175.71	18,833,491
2026-03-02	24,000.01	24,200.01	23,900.01	23,950.01	20,562.05	21,871,144
2026-02-27	24,450.01	24,600.01	24,200.01	24,550.01	21,077.18	16,849,798
2026-02-26	24,500.01	24,550.01	24,250.01	24,450.01	20,991.33	15,113,373
2026-02-25	24,100.01	24,450.01	24,050.01	24,450.01	20,991.33	19,186,026
2026-02-24	24,100.01	24,100.01	24,000.01	24,000.01	20,604.98	22,091,697
2026-02-23	24,000.01	24,100.01	23,850.01	24,050.01	20,647.91	13,382,541
2026-02-13	23,850.01	23,900.01	23,700.01	23,850.01	20,476.20	17,174,741
2026-02-12	23,650.01	23,850.01	23,550.01	23,850.01	20,476.20	19,750,959
2026-02-11	23,050.01	23,650.01	23,050.01	23,650.01	20,304.49	25,424,631
2026-02-10	23,100.01	23,150.01	22,850.01	23,000.01	19,746.44	16,962,425
2026-02-09	23,200.01	23,350.01	22,900.01	22,950.01	19,703.51	15,477,775
2026-02-06	23,400.01	23,450.01	23,000.01	23,000.01	19,746.44	27,501,976
2026-02-05	23,650.01	23,700.01	23,450.01	23,450.01	20,132.78	15,886,451
2026-02-04	23,700.01	23,800.01	23,550.01	23,600.01	20,261.57	21,649,551
2026-02-03	23,800.01	23,900.01	23,700.01	23,700.01	20,347.42	21,692,173
2026-02-02	24,050.01	24,050.01	23,700.01	23,750.01	20,390.35	16,182,918
2026-01-30	23,850.01	24,100.01	23,800.01	24,100.01	20,690.84	18,607,672
2026-01-29	24,000.01	24,150.01	23,750.01	23,800.01	20,433.27	23,571,533
2026-01-28	24,450.01	24,500.01	23,850.01	23,900.01	20,519.13	56,286,820
2026-01-27	24,600.01	24,800.01	24,450.01	24,700.01	21,205.96	14,934,031
2026-01-26	25,050.01	25,100.01	24,650.01	24,800.01	21,291.81	15,973,190

← NewerPage 3 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	791.0000 VND
2025-05-23	1,150.0003 VND
2024-05-31	1,150.0000 VND
2023-06-01	1,149.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.