COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 6,920.00 | 7,400.00 | 6,880.00 | 7,400.00 | 7,400.00 | 584,200 |
| 2023-08-28 | 6,900.00 | 6,950.00 | 6,810.00 | 6,920.00 | 6,920.00 | 183,700 |
| 2023-08-25 | 6,900.00 | 6,900.00 | 6,700.00 | 6,880.00 | 6,880.00 | 163,800 |
| 2023-08-24 | 6,880.00 | 6,950.00 | 6,800.00 | 6,880.00 | 6,880.00 | 161,200 |
| 2023-08-23 | 6,800.00 | 6,980.00 | 6,800.00 | 6,880.00 | 6,880.00 | 323,100 |
| 2023-08-22 | 6,910.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,800.00 | 213,300 |
| 2023-08-21 | 7,110.00 | 7,110.00 | 6,600.00 | 7,000.00 | 7,000.00 | 171,200 |
| 2023-08-18 | 7,620.00 | 7,650.00 | 7,090.00 | 7,090.00 | 7,090.00 | 542,700 |
| 2023-08-17 | 7,780.00 | 7,950.00 | 7,300.00 | 7,620.00 | 7,620.00 | 180,500 |
| 2023-08-16 | 7,900.00 | 7,900.00 | 7,750.00 | 7,780.00 | 7,780.00 | 206,100 |
| 2023-08-15 | 7,800.00 | 7,880.00 | 7,780.00 | 7,800.00 | 7,800.00 | 245,200 |
| 2023-08-14 | 8,090.00 | 8,090.00 | 7,600.00 | 7,860.00 | 7,860.00 | 292,200 |
| 2023-08-11 | 7,970.00 | 7,970.00 | 7,500.00 | 7,970.00 | 7,970.00 | 246,800 |
| 2023-08-10 | 7,450.00 | 7,970.00 | 7,350.00 | 7,970.00 | 7,970.00 | 829,900 |
| 2023-08-09 | 7,450.00 | 7,450.00 | 7,380.00 | 7,450.00 | 7,450.00 | 209,200 |
| 2023-08-08 | 7,550.00 | 7,550.00 | 7,260.00 | 7,450.00 | 7,450.00 | 206,700 |
| 2023-08-07 | 7,500.00 | 7,590.00 | 7,380.00 | 7,550.00 | 7,550.00 | 308,300 |
| 2023-08-04 | 7,270.00 | 7,500.00 | 7,200.00 | 7,450.00 | 7,450.00 | 175,400 |
| 2023-08-03 | 7,350.00 | 7,400.00 | 7,260.00 | 7,270.00 | 7,270.00 | 254,100 |
| 2023-08-02 | 7,530.00 | 7,580.00 | 7,350.00 | 7,350.00 | 7,350.00 | 245,600 |
| 2023-08-01 | 7,720.00 | 7,840.00 | 7,560.00 | 7,580.00 | 7,580.00 | 226,200 |
| 2023-07-31 | 7,880.00 | 7,920.00 | 7,480.00 | 7,650.00 | 7,650.00 | 326,900 |
| 2023-07-28 | 7,570.00 | 7,880.00 | 7,520.00 | 7,600.00 | 7,600.00 | 280,800 |
| 2023-07-27 | 7,990.00 | 7,990.00 | 7,570.00 | 7,700.00 | 7,700.00 | 271,000 |
| 2023-07-26 | 8,000.00 | 8,000.00 | 7,370.00 | 7,890.00 | 7,890.00 | 389,100 |
| 2023-07-25 | 8,000.00 | 8,020.00 | 7,440.00 | 7,900.00 | 7,900.00 | 686,100 |
| 2023-07-24 | 7,480.00 | 7,500.00 | 7,250.00 | 7,500.00 | 7,500.00 | 597,800 |
| 2023-07-21 | 6,560.00 | 7,010.00 | 6,560.00 | 7,010.00 | 7,010.00 | 702,500 |
| 2023-07-20 | 6,600.00 | 6,600.00 | 6,470.00 | 6,560.00 | 6,560.00 | 154,400 |
| 2023-07-19 | 6,620.00 | 6,650.00 | 6,510.00 | 6,540.00 | 6,540.00 | 158,900 |
| 2023-07-18 | 6,700.00 | 6,700.00 | 6,400.00 | 6,580.00 | 6,580.00 | 144,900 |
| 2023-07-17 | 6,800.00 | 6,800.00 | 6,550.00 | 6,600.00 | 6,600.00 | 197,700 |
| 2023-07-14 | 6,720.00 | 6,890.00 | 6,590.00 | 6,700.00 | 6,700.00 | 259,300 |
| 2023-07-13 | 6,400.00 | 6,880.00 | 6,400.00 | 6,720.00 | 6,720.00 | 461,800 |
| 2023-07-12 | 6,480.00 | 6,500.00 | 6,400.00 | 6,480.00 | 6,480.00 | 178,400 |
| 2023-07-11 | 6,500.00 | 6,500.00 | 6,390.00 | 6,480.00 | 6,480.00 | 203,300 |
| 2023-07-10 | 6,460.00 | 6,460.00 | 6,340.00 | 6,440.00 | 6,440.00 | 215,100 |
| 2023-07-07 | 6,310.00 | 6,540.00 | 6,300.00 | 6,370.00 | 6,370.00 | 146,600 |
| 2023-07-06 | 6,640.00 | 6,700.00 | 6,310.00 | 6,310.00 | 6,310.00 | 140,500 |
| 2023-07-05 | 6,700.00 | 6,750.00 | 6,590.00 | 6,640.00 | 6,640.00 | 281,000 |
| 2023-07-04 | 6,690.00 | 6,690.00 | 6,400.00 | 6,600.00 | 6,600.00 | 158,700 |
| 2023-07-03 | 6,480.00 | 6,590.00 | 6,210.00 | 6,550.00 | 6,550.00 | 261,600 |
| 2023-06-30 | 6,350.00 | 6,650.00 | 6,300.00 | 6,350.00 | 6,350.00 | 97,200 |
| 2023-06-29 | 6,700.00 | 6,700.00 | 6,300.00 | 6,540.00 | 6,540.00 | 108,000 |
| 2023-06-28 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 133,100 |
| 2023-06-27 | 6,600.00 | 6,700.00 | 6,360.00 | 6,700.00 | 6,700.00 | 224,600 |
| 2023-06-26 | 6,350.00 | 6,740.00 | 6,250.00 | 6,500.00 | 6,500.00 | 208,600 |
| 2023-06-23 | 6,340.00 | 6,690.00 | 6,340.00 | 6,350.00 | 6,350.00 | 172,000 |
| 2023-06-22 | 6,740.00 | 6,740.00 | 6,500.00 | 6,570.00 | 6,570.00 | 127,400 |
| 2023-06-21 | 6,400.00 | 6,740.00 | 6,400.00 | 6,670.00 | 6,670.00 | 521,100 |
| 2023-06-20 | 6,100.00 | 6,320.00 | 6,000.00 | 6,300.00 | 6,300.00 | 145,500 |
| 2023-06-19 | 6,470.00 | 6,470.00 | 6,050.00 | 6,100.00 | 6,100.00 | 266,100 |
| 2023-06-16 | 6,820.00 | 6,820.00 | 6,260.00 | 6,470.00 | 6,470.00 | 193,100 |
| 2023-06-15 | 6,600.00 | 6,800.00 | 6,560.00 | 6,700.00 | 6,700.00 | 253,000 |
| 2023-06-14 | 7,160.00 | 7,160.00 | 6,600.00 | 6,600.00 | 6,600.00 | 371,600 |
| 2023-06-13 | 7,180.00 | 7,200.00 | 6,840.00 | 6,970.00 | 6,970.00 | 485,300 |
| 2023-06-12 | 6,490.00 | 6,830.00 | 6,490.00 | 6,830.00 | 6,830.00 | 599,400 |
| 2023-06-09 | 6,350.00 | 6,490.00 | 6,300.00 | 6,390.00 | 6,390.00 | 222,500 |
| 2023-06-08 | 6,360.00 | 6,500.00 | 6,300.00 | 6,320.00 | 6,320.00 | 385,300 |
| 2023-06-07 | 6,500.00 | 6,500.00 | 6,100.00 | 6,390.00 | 6,390.00 | 336,700 |
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.