COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 6,450.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,400.00 | 171,600 |
| 2023-06-05 | 6,350.00 | 6,600.00 | 6,300.00 | 6,450.00 | 6,450.00 | 196,500 |
| 2023-06-02 | 6,700.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | 311,000 |
| 2023-06-01 | 6,720.00 | 6,770.00 | 6,360.00 | 6,700.00 | 6,700.00 | 508,800 |
| 2023-05-31 | 6,850.00 | 6,950.00 | 6,700.00 | 6,740.00 | 6,740.00 | 406,300 |
| 2023-05-30 | 6,280.00 | 6,710.00 | 6,180.00 | 6,710.00 | 6,710.00 | 863,300 |
| 2023-05-29 | 6,420.00 | 6,700.00 | 6,200.00 | 6,280.00 | 6,280.00 | 392,200 |
| 2023-05-26 | 6,900.00 | 6,900.00 | 6,400.00 | 6,560.00 | 6,560.00 | 263,500 |
| 2023-05-25 | 6,800.00 | 6,870.00 | 6,500.00 | 6,710.00 | 6,710.00 | 541,900 |
| 2023-05-24 | 6,200.00 | 6,600.00 | 6,100.00 | 6,580.00 | 6,580.00 | 384,700 |
| 2023-05-23 | 5,930.00 | 6,220.00 | 5,930.00 | 6,180.00 | 6,180.00 | 306,900 |
| 2023-05-22 | 5,740.00 | 5,970.00 | 5,400.00 | 5,900.00 | 5,900.00 | 722,000 |
| 2023-05-19 | 5,940.00 | 5,980.00 | 5,610.00 | 5,700.00 | 5,700.00 | 850,000 |
| 2023-05-18 | 5,570.00 | 5,600.00 | 5,310.00 | 5,600.00 | 5,600.00 | 445,700 |
| 2023-05-17 | 4,910.00 | 5,240.00 | 4,910.00 | 5,240.00 | 5,240.00 | 619,800 |
| 2023-05-16 | 4,700.00 | 4,980.00 | 4,550.00 | 4,900.00 | 4,900.00 | 297,000 |
| 2023-05-15 | 4,860.00 | 4,860.00 | 4,590.00 | 4,700.00 | 4,700.00 | 213,200 |
| 2023-05-12 | 4,950.00 | 4,950.00 | 4,500.00 | 4,590.00 | 4,590.00 | 185,000 |
| 2023-05-11 | 4,760.00 | 4,820.00 | 4,630.00 | 4,780.00 | 4,780.00 | 264,500 |
| 2023-05-10 | 4,520.00 | 4,630.00 | 4,490.00 | 4,630.00 | 4,630.00 | 465,000 |
| 2023-05-09 | 4,100.00 | 4,330.00 | 4,040.00 | 4,320.00 | 4,320.00 | 481,400 |
| 2023-05-08 | 4,040.00 | 4,100.00 | 4,000.00 | 4,050.00 | 4,050.00 | 41,800 |
| 2023-05-05 | 3,970.00 | 4,050.00 | 3,950.00 | 4,040.00 | 4,040.00 | 44,600 |
| 2023-05-04 | 3,970.00 | 4,130.00 | 3,950.00 | 3,960.00 | 3,960.00 | 99,400 |
| 2023-04-28 | 4,050.00 | 4,050.00 | 3,860.00 | 3,960.00 | 3,960.00 | 45,200 |
| 2023-04-27 | 3,980.00 | 3,990.00 | 3,800.00 | 3,950.00 | 3,950.00 | 184,700 |
| 2023-04-26 | 3,960.00 | 3,960.00 | 3,810.00 | 3,810.00 | 3,810.00 | 29,500 |
| 2023-04-25 | 4,050.00 | 4,050.00 | 3,800.00 | 3,960.00 | 3,960.00 | 102,900 |
| 2023-04-24 | 3,770.00 | 4,100.00 | 3,770.00 | 3,960.00 | 3,960.00 | 71,700 |
| 2023-04-21 | 3,950.00 | 4,100.00 | 3,950.00 | 4,040.00 | 4,040.00 | 153,200 |
| 2023-04-20 | 3,670.00 | 3,900.00 | 3,640.00 | 3,890.00 | 3,890.00 | 202,100 |
| 2023-04-19 | 3,490.00 | 3,670.00 | 3,490.00 | 3,660.00 | 3,660.00 | 22,200 |
| 2023-04-18 | 3,610.00 | 3,700.00 | 3,490.00 | 3,640.00 | 3,640.00 | 19,000 |
| 2023-04-17 | 3,510.00 | 3,680.00 | 3,280.00 | 3,610.00 | 3,610.00 | 14,600 |
| 2023-04-14 | 3,740.00 | 3,740.00 | 3,510.00 | 3,510.00 | 3,510.00 | 38,500 |
| 2023-04-13 | 3,580.00 | 3,740.00 | 3,500.00 | 3,740.00 | 3,740.00 | 28,900 |
| 2023-04-12 | 3,500.00 | 3,800.00 | 3,500.00 | 3,600.00 | 3,600.00 | 49,700 |
| 2023-04-11 | 3,550.00 | 3,780.00 | 3,550.00 | 3,640.00 | 3,640.00 | 26,700 |
| 2023-04-10 | 3,740.00 | 3,850.00 | 3,650.00 | 3,780.00 | 3,780.00 | 90,200 |
| 2023-04-07 | 3,780.00 | 3,800.00 | 3,670.00 | 3,670.00 | 3,670.00 | 64,400 |
| 2023-04-06 | 3,530.00 | 3,850.00 | 3,530.00 | 3,780.00 | 3,780.00 | 150,300 |
| 2023-04-05 | 3,700.00 | 3,730.00 | 3,620.00 | 3,690.00 | 3,690.00 | 140,500 |
| 2023-04-04 | 3,500.00 | 3,650.00 | 3,500.00 | 3,620.00 | 3,620.00 | 142,900 |
| 2023-04-03 | 3,500.00 | 3,500.00 | 3,430.00 | 3,500.00 | 3,500.00 | 52,600 |
| 2023-03-31 | 3,380.00 | 3,490.00 | 3,330.00 | 3,460.00 | 3,460.00 | 103,700 |
| 2023-03-30 | 3,280.00 | 3,370.00 | 3,270.00 | 3,360.00 | 3,360.00 | 46,100 |
| 2023-03-29 | 3,250.00 | 3,290.00 | 3,220.00 | 3,260.00 | 3,260.00 | 31,600 |
| 2023-03-28 | 3,300.00 | 3,330.00 | 3,220.00 | 3,220.00 | 3,220.00 | 77,500 |
| 2023-03-27 | 3,250.00 | 3,320.00 | 3,170.00 | 3,250.00 | 3,250.00 | 33,200 |
| 2023-03-24 | 3,200.00 | 3,250.00 | 3,150.00 | 3,250.00 | 3,250.00 | 37,400 |
| 2023-03-23 | 3,230.00 | 3,360.00 | 3,160.00 | 3,220.00 | 3,220.00 | 40,800 |
| 2023-03-22 | 3,390.00 | 3,400.00 | 3,300.00 | 3,370.00 | 3,370.00 | 19,400 |
| 2023-03-21 | 3,300.00 | 3,400.00 | 3,160.00 | 3,390.00 | 3,390.00 | 70,300 |
| 2023-03-20 | 3,370.00 | 3,440.00 | 3,200.00 | 3,200.00 | 3,200.00 | 26,200 |
| 2023-03-17 | 3,210.00 | 3,430.00 | 3,160.00 | 3,360.00 | 3,360.00 | 89,400 |
| 2023-03-16 | 3,380.00 | 3,380.00 | 3,200.00 | 3,210.00 | 3,210.00 | 50,900 |
| 2023-03-15 | 3,340.00 | 3,340.00 | 3,110.00 | 3,290.00 | 3,290.00 | 80,100 |
| 2023-03-14 | 3,470.00 | 3,470.00 | 3,200.00 | 3,200.00 | 3,200.00 | 87,300 |
| 2023-03-13 | 3,360.00 | 3,520.00 | 3,350.00 | 3,350.00 | 3,350.00 | 69,000 |
| 2023-03-10 | 3,350.00 | 3,510.00 | 3,350.00 | 3,350.00 | 3,350.00 | 18,500 |
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.