AgriBank Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11,500.00	11,650.00	11,350.00	11,400.00	11,400.00	256,500
2026-10-16	11,350.00	11,550.00	11,300.00	11,400.00	11,400.00	146,800
2026-10-15	10,950.00	11,600.00	10,800.00	11,350.00	11,350.00	453,700
2026-10-14	10,650.00	11,050.00	10,650.00	10,900.00	10,900.00	171,800
2026-10-13	10,900.00	11,050.00	10,650.00	10,900.00	10,900.00	131,800
2026-10-12	10,950.00	11,050.00	10,800.00	10,900.00	10,900.00	193,800
2026-10-09	10,600.00	10,950.00	10,550.00	10,800.00	10,800.00	261,200
2026-10-08	10,990.56	10,990.56	10,613.21	10,613.21	10,613.21	300,192
2026-10-07	10,849.05	11,084.90	10,849.05	10,943.39	10,943.39	128,366
2026-10-06	11,179.24	11,179.24	10,707.54	10,943.39	10,943.39	281,430
2026-10-05	11,084.90	11,179.24	11,037.73	11,037.73	11,037.73	123,384
2026-10-02	11,226.41	11,273.58	10,990.56	10,990.56	10,990.56	342,380
2026-10-01	11,132.07	11,320.75	11,132.07	11,226.41	11,226.41	288,744
2026-09-30	11,509.43	11,650.94	11,273.58	11,273.58	11,273.58	155,820
2026-09-29	11,509.43	11,603.77	11,320.75	11,509.43	11,509.43	233,412
2026-09-28	11,745.28	11,792.45	11,320.75	11,556.60	11,556.60	294,574
2026-09-25	11,839.62	11,886.79	11,745.28	11,745.28	11,745.28	145,114
2026-09-24	11,839.62	11,886.79	11,745.28	11,839.62	11,839.62	238,182
2026-09-23	11,886.79	12,028.30	11,839.62	11,886.79	11,886.79	192,602
2026-09-22	12,028.30	12,075.47	11,886.79	11,886.79	11,886.79	224,932
2026-09-21	12,311.32	12,311.32	11,886.79	11,933.96	11,933.96	231,716
2026-09-18	12,311.32	12,311.32	12,122.64	12,169.81	12,169.81	241,892
2026-09-17	11,886.79	12,405.66	11,792.45	12,169.81	12,169.81	356,902
2026-09-16	11,933.96	12,075.47	11,839.62	11,886.79	11,886.79	126,352
2026-09-15	12,750.00	12,750.00	12,600.00	12,650.00	11,933.96	225,992
2026-09-14	12,650.00	12,750.00	12,350.00	12,650.00	11,933.96	253,446
2026-09-11	12,850.00	12,950.00	12,650.00	12,650.00	11,933.96	265,954
2026-09-10	12,950.00	13,000.00	12,800.00	13,000.00	12,264.15	126,034
2026-09-09	13,050.00	13,100.00	12,850.00	12,850.00	12,122.64	110,452
2026-09-08	13,000.00	13,150.00	13,000.00	13,050.00	12,311.32	93,280
2026-09-07	13,150.00	13,250.00	13,000.00	13,000.00	12,264.15	193,980
2026-09-04	13,200.00	13,350.00	13,100.00	13,150.00	12,405.66	272,208
2026-09-03	13,300.00	13,400.00	13,100.00	13,200.00	12,452.83	242,846
2026-08-28	13,200.00	13,450.00	13,100.00	13,450.00	12,688.68	489,190
2026-08-27	13,300.00	13,300.00	13,100.00	13,150.00	12,405.66	142,040
2026-08-26	13,200.00	13,250.00	13,100.00	13,200.00	12,452.83	295,210
2026-08-25	13,300.00	13,350.00	13,150.00	13,200.00	12,452.83	361,460
2026-08-24	13,500.00	13,500.00	13,300.00	13,300.00	12,547.17	258,958
2026-08-21	12,900.00	13,350.00	12,800.00	13,300.00	12,547.17	569,008
2026-08-20	12,750.00	12,850.00	12,650.00	12,750.00	12,028.30	189,634
2026-08-19	12,900.00	12,950.00	12,650.00	12,700.00	11,981.13	184,758
2026-08-18	12,900.00	13,050.00	12,800.00	12,850.00	12,122.64	221,646
2026-08-17	12,900.00	13,100.00	12,900.00	12,900.00	12,169.81	198,856
2026-08-14	13,050.00	13,150.00	12,800.00	12,850.00	12,122.64	379,056
2026-08-13	13,450.00	13,450.00	13,050.00	13,050.00	12,311.32	274,116
2026-08-12	13,350.00	13,450.00	13,250.00	13,250.00	12,500.00	207,760
2026-08-11	13,400.00	13,650.00	13,300.00	13,350.00	12,594.34	594,448
2026-08-10	13,050.00	13,400.00	13,050.00	13,400.00	12,641.51	250,796
2026-08-07	12,900.00	13,250.00	12,900.00	13,050.00	12,311.32	196,736
2026-08-06	13,200.00	13,300.00	13,050.00	13,050.00	12,311.32	219,102
2026-08-05	13,400.00	13,550.00	13,200.00	13,200.00	12,452.83	327,858
2026-08-04	13,350.00	13,350.00	13,150.00	13,300.00	12,547.17	157,198
2026-08-03	12,950.00	13,350.00	12,950.00	13,200.00	12,452.83	315,350
2026-07-31	13,300.00	13,300.00	12,900.00	12,900.00	12,169.81	373,544
2026-07-30	12,700.00	13,400.00	12,600.00	13,250.00	12,500.00	432,904
2026-07-29	12,900.00	12,900.00	12,650.00	12,700.00	11,981.13	229,172
2026-07-28	12,100.00	12,900.00	12,100.00	12,750.00	12,028.30	500,532
2026-07-27	13,250.00	13,300.00	12,250.00	12,250.00	11,556.60	948,912
2026-07-24	13,800.00	13,800.00	13,150.00	13,150.00	12,405.66	403,330
2026-07-23	13,600.00	14,150.00	13,200.00	13,850.00	13,066.03	424,424

Page 1 of 3 · 125 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.