AgriBank Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	12,454.15	12,500.62	12,128.85	12,314.74	10,143.49	2,303,493
2023-06-06	12,175.32	12,547.09	11,942.97	12,407.68	10,220.04	2,142,818
2023-06-05	12,547.09	12,640.03	12,128.85	12,175.32	10,028.65	2,026,076
2023-06-02	12,314.74	12,314.74	12,082.38	12,175.32	10,028.65	1,895,738
2023-06-01	12,221.79	12,361.21	11,896.50	12,082.38	9,952.10	2,108,773
2023-05-31	12,221.79	12,361.21	11,989.44	12,082.38	9,952.10	1,831,918
2023-05-30	12,175.32	12,547.09	11,896.50	12,221.79	10,066.93	2,441,583
2023-05-29	11,850.03	12,175.32	11,850.03	12,082.38	9,952.10	1,638,321
2023-05-26	11,803.56	11,942.97	11,710.62	11,803.56	9,722.44	1,649,220
2023-05-25	12,175.32	12,221.79	11,710.62	11,803.56	9,722.44	1,828,322
2023-05-24	11,710.62	12,314.74	11,524.73	12,128.85	9,990.38	3,571,701
2023-05-23	11,710.62	11,896.50	11,478.26	11,571.20	9,531.05	1,862,255
2023-05-22	11,710.62	11,850.03	11,571.20	11,664.15	9,607.60	1,752,030
2023-05-19	11,571.20	11,803.56	11,292.38	11,617.68	9,569.33	1,483,040
2023-05-18	11,385.32	11,803.56	11,292.38	11,524.73	9,492.77	2,662,259
2023-05-17	11,338.85	11,664.15	11,245.91	11,292.38	9,301.39	2,426,190
2023-05-16	11,431.79	11,571.20	11,292.38	11,385.32	9,377.94	1,244,387
2023-05-15	11,710.62	11,896.50	11,431.79	11,431.79	9,416.22	1,939,896
2023-05-12	11,245.91	11,571.20	11,106.50	11,571.20	9,531.05	2,382,145
2023-05-11	11,338.85	11,524.73	11,152.97	11,245.91	9,263.11	2,014,615
2023-05-10	11,338.85	11,617.68	11,152.97	11,292.38	9,301.39	2,482,033
2023-05-09	11,338.85	11,478.26	11,060.03	11,338.85	9,339.66	1,320,904
2023-05-08	11,478.26	11,664.15	11,292.38	11,338.85	9,339.66	2,367,538
2023-05-05	11,431.79	11,617.68	11,013.56	11,292.38	9,301.39	1,946,637
2023-05-04	10,548.85	11,431.79	10,548.85	11,431.79	9,416.22	3,382,149
2023-04-28	10,827.67	10,874.14	10,455.91	10,688.26	8,803.78	1,855,626
2023-04-27	10,734.73	10,920.62	10,641.79	10,734.73	8,842.06	1,247,870
2023-04-26	10,502.38	11,060.03	10,270.03	10,967.09	9,033.44	2,101,807
2023-04-25	11,152.97	11,431.79	10,502.38	10,502.38	8,650.67	4,077,209
2023-04-24	11,060.03	11,478.26	10,688.26	11,245.91	9,263.11	3,528,330
2023-04-21	10,223.55	10,874.14	10,177.08	10,874.14	8,956.89	4,451,255
2023-04-20	10,316.50	10,455.91	10,037.67	10,177.08	8,382.73	2,681,585
2023-04-19	9,526.49	10,037.67	9,480.02	10,037.67	8,267.90	5,805,194
2023-04-18	9,033.90	9,433.55	9,015.32	9,387.08	7,732.02	1,825,513
2023-04-17	8,838.73	9,089.67	8,810.84	9,089.67	7,487.04	855,397
2023-04-14	8,931.67	9,071.08	8,810.84	8,829.43	7,272.69	1,152,589
2023-04-13	9,043.20	9,191.91	8,903.79	8,903.79	7,333.93	1,369,669
2023-04-12	9,387.08	9,480.02	9,108.26	9,108.26	7,502.35	1,909,222
2023-04-11	9,387.08	9,433.55	9,117.55	9,387.08	7,732.02	1,504,501
2023-04-10	9,665.91	9,758.85	9,294.14	9,387.08	7,732.02	1,693,603
2023-04-07	9,015.32	9,340.61	8,875.90	9,340.61	7,693.74	2,106,413
2023-04-06	9,480.02	9,665.91	8,922.37	8,922.37	7,349.24	2,628,326
2023-04-05	9,266.26	9,480.02	9,182.61	9,387.08	7,732.02	2,230,347
2023-04-04	9,061.79	9,238.38	8,922.37	9,201.20	7,578.91	2,341,471
2023-04-03	9,098.96	9,108.26	8,978.14	9,043.20	7,448.76	1,865,064
2023-03-31	8,262.49	8,736.49	8,188.14	8,727.20	7,188.48	3,063,721
2023-03-30	8,550.61	8,550.61	8,178.84	8,271.78	6,813.36	2,261,021
2023-03-29	7,900.02	8,085.90	7,807.08	8,076.61	6,652.60	1,438,096
2023-03-28	7,992.96	8,039.43	7,853.55	7,900.02	6,507.14	920,565
2023-03-27	7,667.67	7,992.96	7,574.72	7,955.78	6,553.07	1,909,222
2023-03-24	7,630.49	7,714.14	7,593.31	7,621.20	6,277.48	924,049
2023-03-23	7,416.72	7,565.43	7,342.37	7,556.14	6,223.89	579,665
2023-03-22	7,528.25	7,528.25	7,444.61	7,444.61	6,132.02	334,158
2023-03-21	7,426.02	7,463.19	7,333.08	7,463.19	6,147.34	289,776
2023-03-20	7,509.67	7,556.14	7,342.37	7,342.37	6,047.81	537,305
2023-03-17	7,714.14	7,714.14	7,509.67	7,518.96	6,193.27	597,306
2023-03-16	7,574.72	7,584.02	7,435.31	7,528.25	6,200.92	951,352
2023-03-15	7,249.43	7,556.14	7,175.08	7,556.14	6,223.89	1,511,018
2023-03-14	7,221.55	7,249.43	6,979.90	7,063.55	5,818.15	442,923
2023-03-13	7,110.02	7,249.43	7,110.02	7,212.25	5,940.64	303,372

← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-02	699.9996 VND
2023-10-04	599.9997 VND

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