AgriBank Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	19,192.43	19,331.85	19,006.55	19,053.02	15,446.25	1,097,191
2022-03-23	19,424.79	19,424.79	19,192.43	19,238.90	15,596.95	920,129
2022-03-22	19,331.85	19,424.79	19,006.55	19,192.43	15,559.27	891,361
2022-03-21	18,867.14	19,053.02	18,774.20	19,053.02	15,446.25	1,058,719
2022-03-18	18,913.61	19,006.55	18,774.20	18,867.14	15,295.56	674,685
2022-03-17	18,867.14	18,913.61	18,681.25	18,867.14	15,295.56	983,831
2022-03-16	18,588.31	18,820.67	18,448.90	18,634.78	15,107.19	890,790
2022-03-15	18,588.31	18,681.25	18,402.43	18,541.84	15,031.84	921,385
2022-03-14	18,960.08	18,960.08	18,309.49	18,448.90	14,956.49	1,763,543
2022-03-11	19,796.55	19,796.55	19,099.49	19,238.90	15,596.95	1,350,170
2022-03-10	20,168.32	20,261.26	19,796.55	19,796.55	16,049.03	666,009
2022-03-09	20,307.73	20,307.73	19,424.79	19,703.61	15,973.68	1,324,484
2022-03-08	19,703.61	20,354.20	19,517.73	19,750.08	16,011.36	1,812,632
2022-03-07	19,982.44	20,354.20	19,796.55	19,982.44	16,199.73	1,404,853
2022-03-04	20,307.73	20,725.97	20,214.79	20,307.73	16,463.44	2,141,071
2022-03-03	19,750.08	19,982.44	19,331.85	19,935.96	16,162.05	2,001,453
2022-03-02	19,889.50	19,889.50	19,331.85	19,564.20	15,860.66	1,473,691
2022-03-01	19,564.20	19,935.96	19,378.32	19,796.55	16,049.03	1,190,346
2022-02-28	20,075.38	20,075.38	19,517.73	19,610.67	15,898.34	1,142,970
2022-02-25	19,517.73	19,935.96	19,331.85	19,796.55	16,049.03	1,402,341
2022-02-24	19,610.67	20,168.32	18,588.31	19,145.96	15,521.60	2,348,613
2022-02-23	19,517.73	19,796.55	19,517.73	19,657.14	15,936.01	1,107,922
2022-02-22	19,610.67	19,889.50	19,053.02	19,378.32	15,709.97	1,687,627
2022-02-21	19,517.73	20,168.32	19,517.73	19,935.96	16,162.05	1,540,018
2022-02-18	18,774.20	19,471.26	18,634.78	19,238.90	15,596.95	2,136,961
2022-02-17	18,681.25	18,913.61	18,681.25	18,913.61	15,333.23	669,776
2022-02-16	18,913.61	18,960.08	18,588.31	18,681.25	15,144.86	706,992
2022-02-15	18,309.49	18,634.78	18,216.55	18,495.37	14,994.17	766,698
2022-02-14	18,960.08	18,960.08	18,123.61	18,402.43	14,918.82	1,030,179
2022-02-11	18,913.61	19,285.37	18,867.14	19,145.96	15,521.60	645,803
2022-02-10	19,331.85	19,424.79	19,006.55	19,145.96	15,521.60	895,471
2022-02-09	18,774.20	19,471.26	18,634.78	19,238.90	15,596.95	1,071,049
2022-02-08	18,681.25	18,960.08	18,402.43	18,820.67	15,257.88	846,838
2022-02-07	18,681.25	18,820.67	18,309.49	18,774.20	15,220.21	770,580
2022-01-28	18,030.66	18,030.66	17,519.49	17,751.84	14,391.39	868,301
2022-01-27	17,473.01	18,495.37	17,287.13	17,658.90	14,316.04	985,543
2022-01-26	18,123.61	18,309.49	17,519.49	17,519.49	14,203.02	814,303
2022-01-25	17,101.25	18,309.49	17,101.25	17,844.78	14,466.73	1,400,629
2022-01-24	19,192.43	19,331.85	18,309.49	18,309.49	14,843.47	2,166,985
2022-01-21	19,796.55	19,982.44	19,053.02	19,657.14	15,936.01	921,271
2022-01-20	19,843.02	20,168.32	19,192.43	19,982.44	16,199.73	1,075,843
2022-01-19	19,517.73	19,703.61	18,820.67	19,517.73	15,822.99	1,455,426
2022-01-18	18,960.08	19,610.67	18,960.08	18,960.08	15,370.90	2,833,337
2022-01-17	22,027.15	22,027.15	20,354.20	20,354.20	16,501.12	2,919,299
2022-01-14	21,841.27	22,259.51	21,608.92	21,841.27	17,706.68	1,165,459
2022-01-13	22,863.62	23,049.51	21,980.68	21,980.68	17,819.70	1,515,588
2022-01-12	21,934.21	23,235.39	21,841.27	22,770.68	18,460.16	2,509,807
2022-01-11	22,305.98	23,049.51	21,748.33	21,934.21	17,782.03	2,174,291
2022-01-10	23,514.22	23,514.22	22,305.98	22,305.98	18,083.42	3,294,543
2022-01-07	23,049.51	23,700.10	22,956.57	23,328.33	18,912.24	1,895,170
2022-01-06	23,095.98	23,700.10	22,770.68	23,095.98	18,723.87	3,090,768
2022-01-05	23,700.10	24,536.57	23,328.33	23,421.27	18,987.59	3,365,208
2022-01-04	23,885.98	24,164.81	23,700.10	23,700.10	19,213.63	2,769,521
2021-12-31	24,443.63	24,768.93	23,653.63	23,700.10	19,213.63	3,187,918
2021-12-30	23,049.51	23,839.51	22,770.68	23,839.51	19,326.65	4,087,385
2021-12-29	21,423.03	22,677.74	21,004.79	22,305.98	18,083.42	2,711,985
2021-12-28	21,748.33	21,748.33	21,283.62	21,376.56	17,329.94	1,962,410
2021-12-27	22,166.56	22,166.56	21,376.56	21,562.44	17,480.64	775,146
2021-12-24	21,283.62	21,934.21	20,958.32	21,655.38	17,555.98	1,318,776
2021-12-23	22,213.03	22,213.03	20,772.44	21,283.62	17,254.59	3,674,240

← NewerPage 20 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.