Asia Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	25,000.01	25,100.01	24,900.01	25,050.01	21,506.45	13,321,566
2026-01-22	24,900.01	25,050.01	24,800.01	24,850.01	21,334.74	13,269,326
2026-01-21	25,000.01	25,150.01	24,750.01	24,850.01	21,334.74	16,377,153
2026-01-20	25,100.01	25,300.01	25,000.01	25,050.01	21,506.45	22,105,484
2026-01-19	24,900.01	25,150.01	24,750.01	25,100.01	21,549.38	12,698,089
2026-01-16	25,000.01	25,100.01	24,650.01	24,850.01	21,334.74	12,398,255
2026-01-15	24,850.01	24,900.01	24,550.01	24,900.01	21,377.67	16,591,864
2026-01-14	25,000.01	25,150.01	24,500.01	24,650.01	21,163.03	22,042,012
2026-01-13	25,700.01	25,800.01	24,900.01	24,900.01	21,377.67	28,302,537
2026-01-12	24,650.01	25,500.01	24,650.01	25,500.01	21,892.79	25,367,566
2026-01-09	24,700.01	24,950.01	24,500.01	24,550.01	21,077.18	34,529,921
2026-01-08	24,750.01	25,050.01	24,500.01	24,550.01	21,077.18	34,987,028
2026-01-07	24,200.01	24,750.01	24,100.01	24,650.01	21,163.03	25,941,334
2026-01-06	24,050.01	24,100.01	23,750.01	24,000.01	20,604.98	14,408,592
2026-01-05	24,000.01	24,100.01	23,850.01	24,000.01	20,604.98	10,323,425
2025-12-31	24,150.01	24,250.01	23,900.01	24,000.01	20,604.98	6,892,893
2025-12-30	24,000.01	24,200.01	23,900.01	24,100.01	20,690.84	21,874,150
2025-12-29	23,850.01	24,100.01	23,800.01	24,000.01	20,604.98	9,017,446
2025-12-26	23,900.01	24,050.01	23,650.01	23,900.01	20,519.13	9,462,248
2025-12-25	24,300.01	24,600.01	24,000.01	24,000.01	20,604.98	8,192,564
2025-12-24	24,150.01	24,450.01	23,950.01	24,300.01	20,862.54	10,188,407
2025-12-23	24,450.01	24,600.01	23,950.01	24,200.01	20,776.69	9,806,883
2025-12-22	24,000.01	24,450.01	23,900.01	24,300.01	20,862.54	11,297,874
2025-12-19	23,900.01	24,050.01	23,850.01	23,900.01	20,519.13	7,700,709
2025-12-18	24,000.01	24,000.01	23,800.01	23,850.01	20,476.20	6,287,589
2025-12-17	24,050.01	24,150.01	23,900.01	24,000.01	20,604.98	16,290,109
2025-12-16	23,550.01	24,800.01	23,450.01	24,000.01	20,604.98	11,118,891
2025-12-15	23,500.01	23,600.01	23,450.01	23,550.01	20,218.64	12,840,571
2025-12-12	24,050.01	24,100.01	23,500.01	23,500.01	20,175.71	16,502,640
2025-12-11	24,250.01	24,250.01	23,950.01	23,950.01	20,562.05	8,515,874
2025-12-10	24,150.01	24,300.01	24,050.01	24,100.01	20,690.84	6,173,898
2025-12-09	24,200.01	24,250.01	24,000.01	24,100.01	20,690.84	14,615,156
2025-12-08	24,250.01	24,450.01	24,200.01	24,200.01	20,776.69	5,587,277
2025-12-05	24,900.01	25,000.01	24,350.01	24,350.01	20,905.47	10,176,666
2025-12-04	24,550.01	25,000.01	24,500.01	24,900.01	21,377.67	14,100,464
2025-12-03	24,000.01	24,550.01	24,000.01	24,450.01	20,991.33	18,565,003
2025-12-02	24,050.01	24,150.01	23,850.01	23,950.01	20,562.05	18,663,517
2025-12-01	24,300.01	24,350.01	24,000.01	24,000.01	20,604.98	19,274,122
2025-11-28	24,350.01	24,450.01	24,250.01	24,250.01	20,819.62	6,400,839
2025-11-27	24,450.01	24,500.01	24,300.01	24,350.01	20,905.47	8,810,896
2025-11-26	24,200.01	24,400.01	24,150.01	24,200.01	20,776.69	10,180,607
2025-11-25	24,650.01	24,700.01	24,100.01	24,200.01	20,776.69	17,937,977
2025-11-24	24,700.01	24,850.01	24,600.01	24,600.01	21,120.11	8,012,283
2025-11-21	24,750.01	24,850.01	24,600.01	24,700.01	21,205.96	8,255,656
2025-11-20	25,000.01	25,000.01	24,800.01	24,800.01	21,291.81	6,960,181
2025-11-19	25,150.01	25,150.01	24,850.01	24,900.01	21,377.67	6,783,068
2025-11-18	25,200.01	25,400.01	25,050.01	25,100.01	21,549.38	7,229,609
2025-11-17	25,000.01	25,150.01	24,950.01	25,150.01	21,592.30	5,647,597
2025-11-14	25,100.01	25,100.01	24,900.01	24,950.01	21,420.60	8,668,700
2025-11-13	25,200.01	25,200.01	25,000.01	25,100.01	21,549.38	6,672,401
2025-11-12	25,000.01	25,200.01	24,800.01	25,200.01	21,635.23	8,062,837
2025-11-11	24,850.01	25,050.01	24,800.01	24,850.01	21,334.74	8,890,957
2025-11-10	24,900.01	25,200.01	24,700.01	24,800.01	21,291.81	8,504,075
2025-11-07	25,250.01	25,300.01	24,850.01	24,900.01	21,377.67	17,002,280
2025-11-06	25,550.01	25,700.01	25,300.01	25,300.01	21,721.09	7,731,800
2025-11-05	25,800.01	25,900.01	25,550.01	25,600.01	21,978.65	11,679,745
2025-11-04	25,450.01	26,100.01	25,400.01	26,000.01	22,322.06	21,640,228
2025-11-03	25,400.01	25,900.01	25,300.01	25,450.01	21,849.87	16,440,072
2025-10-31	25,300.01	25,500.01	25,050.01	25,500.01	21,892.79	19,014,991
2025-10-30	25,500.01	25,700.01	25,000.01	25,100.01	21,549.38	10,984,213

← NewerPage 4 of 21 · 1,249 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.