COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 5,400.00 | 5,420.00 | 5,270.00 | 5,390.00 | 5,390.00 | 44,200 |
| 2024-08-14 | 5,400.00 | 5,440.00 | 5,380.00 | 5,380.00 | 5,380.00 | 52,500 |
| 2024-08-13 | 5,350.00 | 5,390.00 | 5,320.00 | 5,380.00 | 5,380.00 | 127,800 |
| 2024-08-12 | 5,360.00 | 5,380.00 | 5,250.00 | 5,350.00 | 5,350.00 | 54,000 |
| 2024-08-09 | 5,610.00 | 5,610.00 | 5,250.00 | 5,360.00 | 5,360.00 | 176,500 |
| 2024-08-08 | 5,150.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,250.00 | 63,500 |
| 2024-08-07 | 5,090.00 | 5,160.00 | 5,090.00 | 5,150.00 | 5,150.00 | 73,900 |
| 2024-08-06 | 5,090.00 | 5,160.00 | 5,000.00 | 5,150.00 | 5,150.00 | 63,400 |
| 2024-08-05 | 5,660.00 | 5,660.00 | 4,940.00 | 5,090.00 | 5,090.00 | 92,000 |
| 2024-08-02 | 5,330.00 | 5,330.00 | 5,150.00 | 5,290.00 | 5,290.00 | 68,800 |
| 2024-08-01 | 5,440.00 | 5,440.00 | 5,250.00 | 5,330.00 | 5,330.00 | 56,400 |
| 2024-07-31 | 5,170.00 | 5,440.00 | 5,170.00 | 5,440.00 | 5,440.00 | 268,900 |
| 2024-07-30 | 5,080.00 | 5,170.00 | 5,080.00 | 5,160.00 | 5,160.00 | 139,000 |
| 2024-07-29 | 5,060.00 | 5,100.00 | 5,050.00 | 5,080.00 | 5,080.00 | 52,000 |
| 2024-07-26 | 5,040.00 | 5,070.00 | 5,010.00 | 5,060.00 | 5,060.00 | 55,900 |
| 2024-07-25 | 5,040.00 | 5,050.00 | 4,940.00 | 5,040.00 | 5,040.00 | 54,400 |
| 2024-07-24 | 4,990.00 | 5,030.00 | 4,850.00 | 5,030.00 | 5,030.00 | 125,700 |
| 2024-07-23 | 5,170.00 | 5,170.00 | 4,810.00 | 4,990.00 | 4,990.00 | 72,300 |
| 2024-07-22 | 5,130.00 | 5,170.00 | 4,950.00 | 5,170.00 | 5,170.00 | 66,300 |
| 2024-07-19 | 5,230.00 | 5,230.00 | 5,100.00 | 5,130.00 | 5,130.00 | 51,500 |
| 2024-07-18 | 5,230.00 | 5,240.00 | 5,100.00 | 5,230.00 | 5,230.00 | 54,500 |
| 2024-07-17 | 5,280.00 | 5,280.00 | 5,080.00 | 5,230.00 | 5,230.00 | 58,900 |
| 2024-07-16 | 5,350.00 | 5,350.00 | 5,260.00 | 5,280.00 | 5,280.00 | 57,200 |
| 2024-07-15 | 5,340.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,350.00 | 84,700 |
| 2024-07-12 | 5,180.00 | 5,440.00 | 5,150.00 | 5,350.00 | 5,350.00 | 117,100 |
| 2024-07-11 | 5,160.00 | 5,190.00 | 5,100.00 | 5,180.00 | 5,180.00 | 52,000 |
| 2024-07-10 | 5,020.00 | 5,250.00 | 5,020.00 | 5,160.00 | 5,160.00 | 121,900 |
| 2024-07-09 | 5,030.00 | 5,050.00 | 4,970.00 | 5,050.00 | 5,050.00 | 65,700 |
| 2024-07-08 | 5,300.00 | 5,300.00 | 4,920.00 | 5,030.00 | 5,030.00 | 89,900 |
| 2024-07-05 | 5,200.00 | 5,370.00 | 5,180.00 | 5,290.00 | 5,290.00 | 126,700 |
| 2024-07-04 | 4,850.00 | 5,180.00 | 4,790.00 | 5,180.00 | 5,180.00 | 292,900 |
| 2024-07-03 | 4,820.00 | 4,850.00 | 4,820.00 | 4,850.00 | 4,850.00 | 45,800 |
| 2024-07-02 | 4,820.00 | 4,870.00 | 4,700.00 | 4,820.00 | 4,820.00 | 61,300 |
| 2024-07-01 | 4,800.00 | 4,820.00 | 4,500.00 | 4,820.00 | 4,820.00 | 46,400 |
| 2024-06-28 | 4,900.00 | 4,920.00 | 4,800.00 | 4,800.00 | 4,800.00 | 70,200 |
| 2024-06-27 | 4,880.00 | 4,880.00 | 4,800.00 | 4,850.00 | 4,850.00 | 41,400 |
| 2024-06-26 | 4,870.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,850.00 | 66,000 |
| 2024-06-25 | 5,070.00 | 5,100.00 | 4,850.00 | 4,850.00 | 4,850.00 | 197,600 |
| 2024-06-24 | 5,050.00 | 5,110.00 | 5,030.00 | 5,050.00 | 5,050.00 | 105,600 |
| 2024-06-21 | 5,150.00 | 5,150.00 | 5,000.00 | 5,050.00 | 5,050.00 | 58,800 |
| 2024-06-20 | 5,130.00 | 5,130.00 | 5,070.00 | 5,100.00 | 5,100.00 | 51,000 |
| 2024-06-19 | 5,130.00 | 5,130.00 | 5,060.00 | 5,110.00 | 5,110.00 | 64,200 |
| 2024-06-18 | 5,150.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,110.00 | 73,600 |
| 2024-06-17 | 5,210.00 | 5,230.00 | 5,150.00 | 5,150.00 | 5,150.00 | 137,600 |
| 2024-06-14 | 5,300.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | 105,800 |
| 2024-06-13 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 104,000 |
| 2024-06-12 | 5,090.00 | 5,150.00 | 5,080.00 | 5,150.00 | 5,150.00 | 94,200 |
| 2024-06-11 | 5,080.00 | 5,120.00 | 5,070.00 | 5,080.00 | 5,080.00 | 83,300 |
| 2024-06-10 | 5,150.00 | 5,150.00 | 5,050.00 | 5,080.00 | 5,080.00 | 100,900 |
| 2024-06-07 | 5,080.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | 81,400 |
| 2024-06-06 | 5,110.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | 77,800 |
| 2024-06-05 | 5,060.00 | 5,130.00 | 5,050.00 | 5,100.00 | 5,100.00 | 113,900 |
| 2024-06-04 | 5,130.00 | 5,150.00 | 5,050.00 | 5,060.00 | 5,060.00 | 77,400 |
| 2024-06-03 | 5,130.00 | 5,180.00 | 5,110.00 | 5,130.00 | 5,130.00 | 114,400 |
| 2024-05-31 | 5,200.00 | 5,200.00 | 5,050.00 | 5,130.00 | 5,130.00 | 92,900 |
| 2024-05-30 | 5,300.00 | 5,350.00 | 5,100.00 | 5,150.00 | 5,150.00 | 78,800 |
| 2024-05-29 | 5,190.00 | 5,330.00 | 5,170.00 | 5,280.00 | 5,280.00 | 149,500 |
| 2024-05-28 | 4,910.00 | 5,080.00 | 4,910.00 | 5,060.00 | 5,060.00 | 113,800 |
| 2024-05-27 | 4,970.00 | 4,970.00 | 4,900.00 | 4,950.00 | 4,950.00 | 76,200 |
| 2024-05-24 | 5,340.00 | 5,350.00 | 4,970.00 | 4,970.00 | 4,970.00 | 147,600 |
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.