COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5,350.00 | 5,350.00 | 5,150.00 | 5,340.00 | 5,340.00 | 190,300 |
| 2024-05-22 | 5,700.00 | 5,710.00 | 5,310.00 | 5,310.00 | 5,310.00 | 191,200 |
| 2024-05-21 | 5,700.00 | 5,730.00 | 5,310.00 | 5,700.00 | 5,700.00 | 169,200 |
| 2024-05-20 | 5,700.00 | 5,710.00 | 5,500.00 | 5,700.00 | 5,700.00 | 240,100 |
| 2024-05-17 | 5,350.00 | 5,350.00 | 5,000.00 | 5,350.00 | 5,350.00 | 669,700 |
| 2024-05-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 126,600 |
| 2024-05-15 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 156,700 |
| 2024-05-14 | 4,100.00 | 4,380.00 | 4,100.00 | 4,380.00 | 4,380.00 | 124,500 |
| 2024-05-13 | 4,100.00 | 4,120.00 | 4,070.00 | 4,100.00 | 4,100.00 | 109,700 |
| 2024-05-10 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 428,100 |
| 2024-05-09 | 4,270.00 | 4,270.00 | 4,200.00 | 4,200.00 | 4,200.00 | 130,100 |
| 2024-05-08 | 4,350.00 | 4,350.00 | 4,250.00 | 4,270.00 | 4,270.00 | 272,100 |
| 2024-05-07 | 4,450.00 | 4,450.00 | 4,220.00 | 4,300.00 | 4,300.00 | 140,300 |
| 2024-05-06 | 4,550.00 | 4,550.00 | 4,450.00 | 4,460.00 | 4,460.00 | 94,200 |
| 2024-05-03 | 4,580.00 | 4,580.00 | 4,260.00 | 4,550.00 | 4,550.00 | 61,100 |
| 2024-05-02 | 4,600.00 | 4,600.00 | 4,500.00 | 4,580.00 | 4,580.00 | 51,100 |
| 2024-04-26 | 4,660.00 | 4,660.00 | 4,500.00 | 4,590.00 | 4,590.00 | 73,100 |
| 2024-04-25 | 4,600.00 | 4,700.00 | 4,500.00 | 4,590.00 | 4,590.00 | 72,900 |
| 2024-04-24 | 4,600.00 | 4,630.00 | 4,580.00 | 4,630.00 | 4,630.00 | 52,700 |
| 2024-04-23 | 4,620.00 | 4,630.00 | 4,550.00 | 4,560.00 | 4,560.00 | 65,700 |
| 2024-04-22 | 4,800.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | 46,900 |
| 2024-04-19 | 4,780.00 | 4,780.00 | 4,450.00 | 4,550.00 | 4,550.00 | 179,200 |
| 2024-04-17 | 4,800.00 | 5,010.00 | 4,550.00 | 4,780.00 | 4,780.00 | 98,500 |
| 2024-04-16 | 5,040.00 | 5,040.00 | 4,680.00 | 4,690.00 | 4,690.00 | 115,800 |
| 2024-04-15 | 5,550.00 | 5,550.00 | 5,030.00 | 5,030.00 | 5,030.00 | 255,700 |
| 2024-04-12 | 5,700.00 | 5,700.00 | 5,350.00 | 5,400.00 | 5,400.00 | 172,800 |
| 2024-04-11 | 5,730.00 | 5,730.00 | 5,510.00 | 5,510.00 | 5,510.00 | 170,900 |
| 2024-04-10 | 5,600.00 | 5,840.00 | 5,500.00 | 5,740.00 | 5,740.00 | 63,400 |
| 2024-04-09 | 5,850.00 | 5,850.00 | 5,450.00 | 5,600.00 | 5,600.00 | 50,300 |
| 2024-04-08 | 5,950.00 | 5,950.00 | 5,440.00 | 5,690.00 | 5,690.00 | 185,500 |
| 2024-04-05 | 5,690.00 | 5,690.00 | 5,500.00 | 5,690.00 | 5,690.00 | 98,800 |
| 2024-04-04 | 5,700.00 | 5,720.00 | 5,660.00 | 5,690.00 | 5,690.00 | 72,300 |
| 2024-04-03 | 5,680.00 | 5,680.00 | 5,560.00 | 5,680.00 | 5,680.00 | 101,800 |
| 2024-04-02 | 5,800.00 | 5,800.00 | 5,510.00 | 5,680.00 | 5,680.00 | 81,500 |
| 2024-04-01 | 5,480.00 | 5,880.00 | 5,480.00 | 5,840.00 | 5,840.00 | 70,900 |
| 2024-03-29 | 5,890.00 | 5,930.00 | 5,460.00 | 5,890.00 | 5,890.00 | 135,000 |
| 2024-03-28 | 5,870.00 | 5,880.00 | 5,460.00 | 5,870.00 | 5,870.00 | 93,300 |
| 2024-03-27 | 5,890.00 | 5,890.00 | 5,850.00 | 5,870.00 | 5,870.00 | 81,400 |
| 2024-03-26 | 5,900.00 | 5,900.00 | 5,850.00 | 5,890.00 | 5,890.00 | 98,900 |
| 2024-03-25 | 5,890.00 | 5,950.00 | 5,850.00 | 5,860.00 | 5,860.00 | 87,200 |
| 2024-03-22 | 5,900.00 | 5,950.00 | 5,700.00 | 5,890.00 | 5,890.00 | 106,900 |
| 2024-03-21 | 5,890.00 | 5,900.00 | 5,860.00 | 5,900.00 | 5,900.00 | 115,200 |
| 2024-03-20 | 5,930.00 | 5,930.00 | 5,900.00 | 5,900.00 | 5,900.00 | 96,900 |
| 2024-03-19 | 5,950.00 | 5,950.00 | 5,600.00 | 5,910.00 | 5,910.00 | 76,300 |
| 2024-03-18 | 5,900.00 | 6,020.00 | 5,900.00 | 5,910.00 | 5,910.00 | 165,800 |
| 2024-03-15 | 6,000.00 | 6,010.00 | 5,920.00 | 6,000.00 | 6,000.00 | 88,100 |
| 2024-03-14 | 6,020.00 | 6,020.00 | 5,970.00 | 6,000.00 | 6,000.00 | 84,200 |
| 2024-03-13 | 6,020.00 | 6,020.00 | 5,990.00 | 6,010.00 | 6,010.00 | 84,100 |
| 2024-03-12 | 6,000.00 | 6,030.00 | 5,980.00 | 6,000.00 | 6,000.00 | 77,400 |
| 2024-03-11 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | 131,600 |
| 2024-03-08 | 6,060.00 | 6,060.00 | 6,000.00 | 6,000.00 | 6,000.00 | 82,100 |
| 2024-03-07 | 6,030.00 | 6,070.00 | 6,000.00 | 6,060.00 | 6,060.00 | 86,800 |
| 2024-03-06 | 6,080.00 | 6,090.00 | 6,000.00 | 6,030.00 | 6,030.00 | 82,600 |
| 2024-03-05 | 6,100.00 | 6,100.00 | 6,010.00 | 6,090.00 | 6,090.00 | 104,500 |
| 2024-03-04 | 6,130.00 | 6,180.00 | 6,020.00 | 6,090.00 | 6,090.00 | 90,300 |
| 2024-03-01 | 6,150.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | 133,500 |
| 2024-02-29 | 6,180.00 | 6,180.00 | 6,050.00 | 6,110.00 | 6,110.00 | 86,300 |
| 2024-02-28 | 6,200.00 | 6,200.00 | 6,130.00 | 6,160.00 | 6,160.00 | 94,800 |
| 2024-02-27 | 6,180.00 | 6,180.00 | 6,120.00 | 6,180.00 | 6,180.00 | 110,300 |
| 2024-02-26 | 6,170.00 | 6,200.00 | 6,140.00 | 6,160.00 | 6,160.00 | 92,600 |
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.