COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 6,180.00 | 6,230.00 | 6,130.00 | 6,200.00 | 6,200.00 | 102,200 |
| 2024-02-22 | 6,200.00 | 6,200.00 | 6,110.00 | 6,200.00 | 6,200.00 | 130,000 |
| 2024-02-21 | 6,200.00 | 6,200.00 | 6,130.00 | 6,170.00 | 6,170.00 | 75,600 |
| 2024-02-20 | 6,200.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,200.00 | 82,900 |
| 2024-02-19 | 6,200.00 | 6,200.00 | 6,140.00 | 6,200.00 | 6,200.00 | 91,900 |
| 2024-02-16 | 6,090.00 | 6,200.00 | 6,090.00 | 6,190.00 | 6,190.00 | 98,000 |
| 2024-02-15 | 6,090.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | 93,700 |
| 2024-02-07 | 6,100.00 | 6,100.00 | 5,970.00 | 6,090.00 | 6,090.00 | 122,600 |
| 2024-02-06 | 6,140.00 | 6,200.00 | 6,030.00 | 6,100.00 | 6,100.00 | 82,200 |
| 2024-02-05 | 5,970.00 | 6,350.00 | 5,900.00 | 6,140.00 | 6,140.00 | 206,000 |
| 2024-02-02 | 5,980.00 | 6,000.00 | 5,780.00 | 5,960.00 | 5,960.00 | 130,800 |
| 2024-02-01 | 6,000.00 | 6,000.00 | 5,850.00 | 5,980.00 | 5,980.00 | 80,900 |
| 2024-01-31 | 6,030.00 | 6,030.00 | 5,950.00 | 6,000.00 | 6,000.00 | 95,400 |
| 2024-01-30 | 6,000.00 | 6,030.00 | 5,970.00 | 6,030.00 | 6,030.00 | 83,000 |
| 2024-01-29 | 6,060.00 | 6,100.00 | 5,770.00 | 5,990.00 | 5,990.00 | 82,300 |
| 2024-01-26 | 6,050.00 | 6,060.00 | 6,000.00 | 6,050.00 | 6,050.00 | 76,200 |
| 2024-01-25 | 6,100.00 | 6,130.00 | 6,000.00 | 6,050.00 | 6,050.00 | 82,500 |
| 2024-01-24 | 6,150.00 | 6,150.00 | 6,070.00 | 6,130.00 | 6,130.00 | 143,100 |
| 2024-01-23 | 6,150.00 | 6,150.00 | 6,000.00 | 6,130.00 | 6,130.00 | 89,800 |
| 2024-01-22 | 6,130.00 | 6,150.00 | 6,080.00 | 6,130.00 | 6,130.00 | 91,600 |
| 2024-01-19 | 6,100.00 | 6,150.00 | 6,000.00 | 6,130.00 | 6,130.00 | 104,200 |
| 2024-01-18 | 6,000.00 | 6,100.00 | 5,880.00 | 6,060.00 | 6,060.00 | 113,700 |
| 2024-01-17 | 5,930.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | 88,200 |
| 2024-01-16 | 5,900.00 | 5,960.00 | 5,700.00 | 5,930.00 | 5,930.00 | 141,200 |
| 2024-01-15 | 6,450.00 | 6,450.00 | 5,900.00 | 5,900.00 | 5,900.00 | 183,100 |
| 2024-01-12 | 6,250.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | 144,600 |
| 2024-01-11 | 6,200.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,300.00 | 106,200 |
| 2024-01-10 | 6,210.00 | 6,230.00 | 5,780.00 | 6,100.00 | 6,100.00 | 341,900 |
| 2024-01-09 | 6,350.00 | 6,350.00 | 6,200.00 | 6,210.00 | 6,210.00 | 130,800 |
| 2024-01-08 | 6,420.00 | 6,420.00 | 6,210.00 | 6,330.00 | 6,330.00 | 124,100 |
| 2024-01-05 | 6,400.00 | 6,430.00 | 6,370.00 | 6,400.00 | 6,400.00 | 95,600 |
| 2024-01-04 | 6,450.00 | 6,460.00 | 6,400.00 | 6,430.00 | 6,430.00 | 94,200 |
| 2024-01-03 | 6,450.00 | 6,460.00 | 6,400.00 | 6,460.00 | 6,460.00 | 100,100 |
| 2024-01-02 | 6,480.00 | 6,490.00 | 6,400.00 | 6,440.00 | 6,440.00 | 118,600 |
| 2023-12-29 | 6,550.00 | 6,550.00 | 6,390.00 | 6,480.00 | 6,480.00 | 103,000 |
| 2023-12-28 | 6,530.00 | 6,550.00 | 6,500.00 | 6,530.00 | 6,530.00 | 82,400 |
| 2023-12-27 | 6,530.00 | 6,590.00 | 6,510.00 | 6,530.00 | 6,530.00 | 102,000 |
| 2023-12-26 | 6,500.00 | 6,550.00 | 6,500.00 | 6,510.00 | 6,510.00 | 91,100 |
| 2023-12-25 | 6,500.00 | 6,550.00 | 6,480.00 | 6,500.00 | 6,500.00 | 72,200 |
| 2023-12-22 | 6,500.00 | 6,550.00 | 6,480.00 | 6,500.00 | 6,500.00 | 84,900 |
| 2023-12-21 | 6,610.00 | 6,610.00 | 6,400.00 | 6,490.00 | 6,490.00 | 90,300 |
| 2023-12-20 | 6,610.00 | 6,620.00 | 6,400.00 | 6,610.00 | 6,610.00 | 82,400 |
| 2023-12-19 | 6,600.00 | 6,610.00 | 6,500.00 | 6,610.00 | 6,610.00 | 86,300 |
| 2023-12-18 | 6,660.00 | 6,700.00 | 6,500.00 | 6,580.00 | 6,580.00 | 83,200 |
| 2023-12-15 | 6,910.00 | 6,950.00 | 6,660.00 | 6,660.00 | 6,660.00 | 96,600 |
| 2023-12-14 | 6,900.00 | 7,000.00 | 6,800.00 | 6,880.00 | 6,880.00 | 96,900 |
| 2023-12-13 | 7,000.00 | 7,030.00 | 6,750.00 | 6,880.00 | 6,880.00 | 81,700 |
| 2023-12-12 | 7,040.00 | 7,050.00 | 6,800.00 | 7,000.00 | 7,000.00 | 107,700 |
| 2023-12-11 | 7,050.00 | 7,100.00 | 6,970.00 | 7,040.00 | 7,040.00 | 127,300 |
| 2023-12-08 | 6,900.00 | 7,200.00 | 6,850.00 | 7,040.00 | 7,040.00 | 255,000 |
| 2023-12-07 | 7,050.00 | 7,100.00 | 6,850.00 | 6,870.00 | 6,870.00 | 103,000 |
| 2023-12-06 | 6,920.00 | 6,950.00 | 6,900.00 | 6,930.00 | 6,930.00 | 95,400 |
| 2023-12-05 | 6,930.00 | 6,950.00 | 6,500.00 | 6,920.00 | 6,920.00 | 142,300 |
| 2023-12-04 | 6,850.00 | 7,050.00 | 6,800.00 | 6,930.00 | 6,930.00 | 116,000 |
| 2023-12-01 | 6,800.00 | 6,830.00 | 6,750.00 | 6,800.00 | 6,800.00 | 122,000 |
| 2023-11-30 | 6,930.00 | 6,930.00 | 6,500.00 | 6,790.00 | 6,790.00 | 116,800 |
| 2023-11-29 | 6,790.00 | 6,940.00 | 6,790.00 | 6,910.00 | 6,910.00 | 106,200 |
| 2023-11-28 | 6,750.00 | 6,800.00 | 6,650.00 | 6,790.00 | 6,790.00 | 121,200 |
| 2023-11-27 | 6,870.00 | 6,870.00 | 6,700.00 | 6,760.00 | 6,760.00 | 107,900 |
| 2023-11-24 | 6,900.00 | 6,930.00 | 6,470.00 | 6,820.00 | 6,820.00 | 163,300 |
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.