COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 6,810.00 | 6,830.00 | 6,810.00 | 6,830.00 | 6,830.00 | 159,700 |
| 2023-11-22 | 6,000.00 | 6,390.00 | 6,000.00 | 6,390.00 | 6,390.00 | 238,200 |
| 2023-11-21 | 5,970.00 | 6,000.00 | 5,950.00 | 5,980.00 | 5,980.00 | 102,200 |
| 2023-11-20 | 5,610.00 | 5,970.00 | 5,610.00 | 5,950.00 | 5,950.00 | 77,300 |
| 2023-11-17 | 6,000.00 | 6,010.00 | 5,900.00 | 5,970.00 | 5,970.00 | 123,800 |
| 2023-11-16 | 6,020.00 | 6,020.00 | 5,900.00 | 6,000.00 | 6,000.00 | 112,700 |
| 2023-11-15 | 5,950.00 | 6,030.00 | 5,940.00 | 6,000.00 | 6,000.00 | 156,200 |
| 2023-11-14 | 5,870.00 | 5,950.00 | 5,850.00 | 5,930.00 | 5,930.00 | 131,300 |
| 2023-11-13 | 6,030.00 | 6,050.00 | 5,830.00 | 5,850.00 | 5,850.00 | 166,100 |
| 2023-11-10 | 6,080.00 | 6,100.00 | 5,700.00 | 6,050.00 | 6,050.00 | 123,700 |
| 2023-11-09 | 6,020.00 | 6,130.00 | 5,950.00 | 6,100.00 | 6,100.00 | 118,300 |
| 2023-11-08 | 5,850.00 | 6,000.00 | 5,790.00 | 6,000.00 | 6,000.00 | 159,200 |
| 2023-11-07 | 5,850.00 | 5,850.00 | 5,770.00 | 5,840.00 | 5,840.00 | 116,900 |
| 2023-11-06 | 5,700.00 | 5,850.00 | 5,650.00 | 5,830.00 | 5,830.00 | 103,400 |
| 2023-11-03 | 6,000.00 | 6,000.00 | 5,650.00 | 5,650.00 | 5,650.00 | 118,900 |
| 2023-11-02 | 5,900.00 | 6,000.00 | 5,870.00 | 6,000.00 | 6,000.00 | 113,600 |
| 2023-11-01 | 5,950.00 | 6,360.00 | 5,600.00 | 5,870.00 | 5,870.00 | 89,400 |
| 2023-10-31 | 6,110.00 | 6,110.00 | 5,800.00 | 5,950.00 | 5,950.00 | 112,500 |
| 2023-10-30 | 6,150.00 | 6,170.00 | 6,000.00 | 6,080.00 | 6,080.00 | 104,300 |
| 2023-10-27 | 6,130.00 | 6,150.00 | 5,800.00 | 6,150.00 | 6,150.00 | 128,300 |
| 2023-10-26 | 6,470.00 | 6,520.00 | 6,050.00 | 6,100.00 | 6,100.00 | 141,400 |
| 2023-10-25 | 6,450.00 | 6,550.00 | 6,440.00 | 6,500.00 | 6,500.00 | 112,100 |
| 2023-10-24 | 6,450.00 | 6,450.00 | 6,400.00 | 6,450.00 | 6,450.00 | 123,600 |
| 2023-10-23 | 6,500.00 | 6,550.00 | 6,400.00 | 6,450.00 | 6,450.00 | 107,900 |
| 2023-10-20 | 6,290.00 | 6,500.00 | 6,230.00 | 6,500.00 | 6,500.00 | 159,200 |
| 2023-10-19 | 6,550.00 | 6,570.00 | 6,250.00 | 6,250.00 | 6,250.00 | 119,700 |
| 2023-10-18 | 6,250.00 | 6,600.00 | 6,250.00 | 6,560.00 | 6,560.00 | 109,300 |
| 2023-10-17 | 6,460.00 | 6,650.00 | 6,460.00 | 6,590.00 | 6,590.00 | 125,400 |
| 2023-10-16 | 6,800.00 | 6,820.00 | 6,500.00 | 6,560.00 | 6,560.00 | 112,900 |
| 2023-10-13 | 6,750.00 | 6,920.00 | 6,600.00 | 6,790.00 | 6,790.00 | 154,500 |
| 2023-10-12 | 6,620.00 | 6,900.00 | 6,600.00 | 6,890.00 | 6,890.00 | 172,100 |
| 2023-10-11 | 6,580.00 | 6,600.00 | 6,520.00 | 6,600.00 | 6,600.00 | 111,800 |
| 2023-10-10 | 6,500.00 | 6,550.00 | 6,410.00 | 6,550.00 | 6,550.00 | 116,600 |
| 2023-10-09 | 6,500.00 | 6,530.00 | 6,300.00 | 6,500.00 | 6,500.00 | 126,000 |
| 2023-10-06 | 6,500.00 | 6,550.00 | 6,350.00 | 6,480.00 | 6,480.00 | 146,200 |
| 2023-10-05 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 140,300 |
| 2023-10-04 | 6,250.00 | 6,750.00 | 6,250.00 | 6,630.00 | 6,630.00 | 127,100 |
| 2023-10-03 | 7,000.00 | 7,000.00 | 6,600.00 | 6,680.00 | 6,680.00 | 187,600 |
| 2023-10-02 | 7,080.00 | 7,080.00 | 6,770.00 | 6,840.00 | 6,840.00 | 158,000 |
| 2023-09-29 | 6,930.00 | 6,980.00 | 6,600.00 | 6,760.00 | 6,760.00 | 185,200 |
| 2023-09-28 | 6,950.00 | 6,970.00 | 6,890.00 | 6,900.00 | 6,900.00 | 113,500 |
| 2023-09-27 | 7,020.00 | 7,020.00 | 6,850.00 | 6,900.00 | 6,900.00 | 163,200 |
| 2023-09-26 | 6,950.00 | 7,050.00 | 6,900.00 | 7,000.00 | 7,000.00 | 171,300 |
| 2023-09-25 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 182,700 |
| 2023-09-22 | 7,250.00 | 7,250.00 | 6,900.00 | 7,010.00 | 7,010.00 | 331,500 |
| 2023-09-21 | 7,350.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 337,200 |
| 2023-09-20 | 7,050.00 | 7,400.00 | 7,050.00 | 7,320.00 | 7,320.00 | 321,200 |
| 2023-09-19 | 7,030.00 | 7,040.00 | 6,950.00 | 7,010.00 | 7,010.00 | 217,200 |
| 2023-09-18 | 7,100.00 | 7,130.00 | 6,850.00 | 7,000.00 | 7,000.00 | 294,200 |
| 2023-09-15 | 7,000.00 | 7,130.00 | 6,800.00 | 7,050.00 | 7,050.00 | 165,500 |
| 2023-09-14 | 6,830.00 | 7,120.00 | 6,600.00 | 7,000.00 | 7,000.00 | 596,000 |
| 2023-09-13 | 7,250.00 | 7,250.00 | 6,800.00 | 6,830.00 | 6,830.00 | 423,400 |
| 2023-09-12 | 7,550.00 | 7,550.00 | 7,000.00 | 7,200.00 | 7,200.00 | 655,500 |
| 2023-09-11 | 7,700.00 | 7,800.00 | 7,320.00 | 7,490.00 | 7,490.00 | 285,300 |
| 2023-09-08 | 7,100.00 | 7,590.00 | 7,100.00 | 7,590.00 | 7,590.00 | 952,300 |
| 2023-09-07 | 7,370.00 | 7,370.00 | 7,100.00 | 7,100.00 | 7,100.00 | 287,100 |
| 2023-09-06 | 7,300.00 | 7,400.00 | 7,200.00 | 7,320.00 | 7,320.00 | 163,200 |
| 2023-09-05 | 7,270.00 | 7,400.00 | 7,220.00 | 7,300.00 | 7,300.00 | 199,000 |
| 2023-08-31 | 7,450.00 | 7,450.00 | 7,100.00 | 7,260.00 | 7,260.00 | 363,200 |
| 2023-08-30 | 7,590.00 | 7,590.00 | 7,390.00 | 7,420.00 | 7,420.00 | 183,300 |
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.