AgriBank Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	11,199.46	11,199.46	10,874.16	11,013.58	8,928.69	303,437
2022-09-14	10,502.40	11,152.99	10,502.40	11,152.99	9,041.71	684,960
2022-09-13	10,827.69	11,060.05	10,688.28	10,874.16	8,815.67	418,967
2022-09-12	10,967.10	11,152.99	10,688.28	10,827.69	8,777.99	629,706
2022-09-09	10,827.69	10,967.10	10,409.46	10,781.22	8,740.32	712,929
2022-09-08	11,060.05	11,292.40	10,688.28	10,781.22	8,740.32	900,037
2022-09-07	11,478.28	11,664.17	10,967.10	10,967.10	8,891.01	1,553,032
2022-09-06	11,571.22	11,757.11	11,571.22	11,664.17	9,456.12	768,411
2022-09-05	11,664.17	11,896.52	11,571.22	11,664.17	9,456.12	730,395
2022-08-31	11,617.70	11,850.05	11,431.81	11,803.58	9,569.14	919,444
2022-08-30	12,035.93	12,035.93	11,524.75	11,664.17	9,456.12	925,609
2022-08-29	11,896.52	11,989.46	11,385.34	11,850.05	9,606.82	2,268,701
2022-08-26	12,547.11	12,640.05	12,175.35	12,221.82	9,908.21	1,689,339
2022-08-25	12,361.23	12,733.00	12,361.23	12,547.11	10,171.92	1,666,165
2022-08-24	12,640.05	12,686.52	12,407.70	12,454.17	10,096.57	1,180,528
2022-08-23	11,803.58	12,547.11	11,524.75	12,547.11	10,171.92	2,403,068
2022-08-22	11,571.22	12,128.87	11,478.28	11,989.46	9,719.84	2,684,701
2022-08-19	11,431.81	11,803.58	11,292.40	11,571.22	9,380.77	1,592,418
2022-08-18	11,292.40	11,710.64	11,199.46	11,431.81	9,267.75	1,405,423
2022-08-17	11,431.81	11,524.75	11,292.40	11,338.87	9,192.40	863,278
2022-08-16	11,478.28	11,478.28	11,338.87	11,385.34	9,230.08	465,430
2022-08-15	11,385.34	11,478.28	11,292.40	11,431.81	9,267.75	1,072,989
2022-08-12	10,967.10	11,431.81	10,967.10	11,245.93	9,117.06	944,788
2022-08-11	11,431.81	11,617.70	10,967.10	11,106.52	9,004.03	1,035,431
2022-08-10	11,245.93	11,431.81	11,199.46	11,245.93	9,117.06	866,474
2022-08-09	11,338.87	11,478.28	11,152.99	11,338.87	9,192.40	1,092,967
2022-08-08	11,617.70	11,710.64	11,292.40	11,338.87	9,192.40	1,348,572
2022-08-05	11,152.99	11,571.22	11,060.05	11,524.75	9,343.10	1,394,350
2022-08-04	11,245.93	11,524.75	11,060.05	11,152.99	9,041.71	1,243,659
2022-08-03	10,967.10	11,152.99	10,874.16	11,152.99	9,041.71	1,518,442
2022-08-02	11,152.99	11,338.87	10,967.10	11,060.05	8,966.36	1,558,855
2022-08-01	10,409.46	11,060.05	10,409.46	11,060.05	8,966.36	1,639,337
2022-07-29	10,409.46	10,595.34	10,316.51	10,409.46	8,438.93	786,562
2022-07-28	10,223.57	10,595.34	10,223.57	10,409.46	8,438.93	1,597,098
2022-07-27	9,758.86	10,130.63	9,758.86	10,084.16	8,175.21	936,454
2022-07-26	9,944.75	9,991.22	9,758.86	9,758.86	7,911.49	422,163
2022-07-25	9,944.75	10,177.10	9,712.39	9,944.75	8,062.19	672,744
2022-07-22	10,037.69	10,177.10	9,944.75	9,944.75	8,062.19	704,481
2022-07-21	10,130.63	10,177.10	9,898.28	10,084.16	8,175.21	767,954
2022-07-20	10,270.04	10,362.98	10,037.69	10,130.63	8,212.89	1,003,694
2022-07-19	10,084.16	10,177.10	9,665.92	9,898.28	8,024.52	1,196,511
2022-07-18	10,223.57	10,409.46	10,037.69	10,130.63	8,212.89	985,086
2022-07-15	10,177.10	10,455.93	10,037.69	10,084.16	8,175.21	888,849
2022-07-14	9,480.04	10,130.63	9,294.16	10,130.63	8,212.89	1,754,411
2022-07-13	9,526.51	9,619.45	9,433.57	9,480.04	7,685.45	874,465
2022-07-12	9,164.04	9,480.04	9,164.04	9,480.04	7,685.45	993,534
2022-07-11	9,433.57	9,526.51	9,154.74	9,201.22	7,459.41	441,913
2022-07-08	9,201.22	9,433.57	9,108.27	9,294.16	7,534.76	423,191
2022-07-07	9,015.33	9,294.16	8,801.57	8,968.86	7,271.04	326,497
2022-07-06	9,108.27	9,433.57	9,108.27	9,108.27	7,384.06	530,387
2022-07-05	9,665.92	9,665.92	9,433.57	9,433.57	7,647.78	665,438
2022-07-04	9,164.04	9,712.39	9,164.04	9,665.92	7,836.15	1,151,532
2022-07-01	8,550.62	9,340.63	8,271.80	9,108.27	7,384.06	838,048
2022-06-30	9,275.57	9,294.16	8,699.33	8,745.80	7,090.21	609,271
2022-06-29	8,838.74	9,526.51	8,838.74	9,275.57	7,519.69	618,062
2022-06-28	9,433.57	9,665.92	9,201.22	9,247.69	7,497.08	591,691
2022-06-27	8,829.45	9,294.16	8,782.98	9,294.16	7,534.76	489,860
2022-06-24	8,903.80	9,052.51	8,652.86	8,866.63	7,188.16	580,047
2022-06-23	8,476.27	8,643.57	8,383.33	8,550.62	6,931.98	400,587
2022-06-22	8,550.62	8,550.62	8,085.92	8,476.27	6,871.70	709,846

← NewerPage 18 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.