BacKan Mineral Joint Stock Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	7,200.00	7,200.00	7,200.00	7,200.00	2,797.72	257
2024-02-07	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	1,029
2024-02-05	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	775
2024-01-31	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	1,029
2024-01-29	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	260
2024-01-24	7,300.00	7,300.00	7,300.00	7,300.00	2,836.58	2,316
2024-01-23	6,900.00	7,300.00	6,900.00	7,300.00	2,836.58	2,319
2024-01-22	6,900.00	6,900.00	6,900.00	6,900.00	2,681.15	1,544
2024-01-09	7,100.00	7,300.00	7,100.00	7,300.00	2,836.58	2,831
2024-01-08	7,200.00	7,200.00	7,200.00	7,200.00	2,797.72	1,804
2024-01-05	7,300.00	7,300.00	7,300.00	7,300.00	2,836.58	257
2024-01-04	6,900.00	7,500.00	6,900.00	7,500.00	2,914.29	2,059
2024-01-02	6,900.00	6,900.00	6,900.00	6,900.00	2,681.15	1,029
2023-12-29	6,900.00	6,900.00	6,900.00	6,900.00	2,681.15	257
2023-12-28	6,900.00	6,900.00	6,900.00	6,900.00	2,681.15	515
2023-12-27	6,900.00	6,900.00	6,900.00	6,900.00	2,681.15	257
2023-12-25	6,800.00	6,800.00	6,800.00	6,800.00	2,642.29	257
2023-12-15	7,000.00	7,000.00	6,800.00	6,800.00	2,642.29	5,407
2023-12-13	7,000.00	7,000.00	7,000.00	7,000.00	2,720.00	1,544
2023-12-12	6,900.00	6,900.00	6,700.00	6,900.00	2,681.15	772
2023-12-11	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	257
2023-12-08	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	257
2023-12-07	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	257
2023-12-06	7,000.00	7,000.00	7,000.00	7,000.00	2,720.00	257
2023-12-05	7,000.00	7,000.00	7,000.00	7,000.00	2,720.00	515
2023-12-04	7,000.00	7,000.00	7,000.00	7,000.00	2,720.00	263
2023-12-01	6,900.00	7,000.00	6,900.00	7,000.00	2,720.00	1,029
2023-11-29	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	257
2023-11-28	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	515
2023-11-24	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	515
2023-11-23	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	257
2023-11-21	7,000.00	7,100.00	7,000.00	7,100.00	2,758.86	515
2023-11-17	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	257
2023-11-16	7,000.00	7,000.00	7,000.00	7,000.00	2,720.00	1,029
2023-11-15	7,200.00	7,200.00	7,200.00	7,200.00	2,797.72	257
2023-11-09	7,400.00	7,400.00	7,400.00	7,400.00	2,875.43	257
2023-11-07	6,800.00	6,800.00	6,800.00	6,800.00	2,642.29	1,032
2023-11-03	7,200.00	7,200.00	7,200.00	7,200.00	2,797.72	257
2023-10-27	7,200.00	7,200.00	7,200.00	7,200.00	2,797.72	1,801
2023-10-24	7,200.00	7,200.00	7,200.00	7,200.00	2,797.72	257
2023-10-23	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	257
2023-10-17	7,100.00	7,100.00	7,100.00	7,100.00	2,758.86	1,801
2023-10-16	7,200.00	7,200.00	7,200.00	7,200.00	2,797.72	772
2023-10-11	7,200.00	7,200.00	7,200.00	7,200.00	2,797.72	1,801
2023-10-06	7,500.00	7,500.00	7,500.00	7,500.00	2,914.29	2,059
2023-10-05	7,200.00	7,200.00	7,200.00	7,200.00	2,797.72	1,029
2023-10-03	6,900.00	7,300.00	6,900.00	7,200.00	2,797.72	10,572
2023-10-02	7,000.00	7,100.00	7,000.00	7,100.00	2,758.86	1,801
2023-09-29	6,700.00	7,200.00	6,700.00	7,200.00	2,797.72	2,445
2023-09-28	6,700.00	7,200.00	6,700.00	7,200.00	2,797.72	5,404
2023-09-27	7,000.00	7,000.00	6,700.00	6,700.00	2,603.43	1,614
2023-09-26	7,000.00	7,000.00	7,000.00	7,000.00	2,720.00	5,199
2023-09-25	7,400.00	7,400.00	7,400.00	7,400.00	2,875.43	1,289
2023-09-22	6,800.00	7,400.00	6,600.00	7,400.00	2,875.43	5,404
2023-09-20	7,200.00	7,200.00	7,200.00	7,200.00	2,797.72	4,182
2023-09-19	6,800.00	7,200.00	6,800.00	7,200.00	2,797.72	2,944
2023-09-18	7,200.00	7,200.00	7,200.00	7,200.00	2,797.72	1,287
2023-09-13	7,100.00	7,200.00	7,100.00	7,200.00	2,797.72	1,549
2023-09-12	7,700.00	7,700.00	7,700.00	7,700.00	2,992.00	257
2023-09-11	7,000.00	7,500.00	7,000.00	7,500.00	2,914.29	3,088

← NewerPage 11 of 17 · 999 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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