COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 3,580.00 | 3,800.00 | 3,580.00 | 3,600.00 | 3,600.00 | 157,000 |
| 2022-12-07 | 3,560.00 | 3,820.00 | 3,560.00 | 3,560.00 | 3,560.00 | 223,200 |
| 2022-12-06 | 3,900.00 | 4,100.00 | 3,820.00 | 3,820.00 | 3,820.00 | 350,000 |
| 2022-12-05 | 4,300.00 | 4,650.00 | 4,100.00 | 4,100.00 | 4,100.00 | 301,000 |
| 2022-12-02 | 4,250.00 | 4,410.00 | 4,100.00 | 4,400.00 | 4,400.00 | 218,800 |
| 2022-12-01 | 4,430.00 | 4,680.00 | 4,290.00 | 4,400.00 | 4,400.00 | 328,300 |
| 2022-11-30 | 4,150.00 | 4,440.00 | 4,100.00 | 4,430.00 | 4,430.00 | 190,400 |
| 2022-11-29 | 4,150.00 | 4,150.00 | 3,900.00 | 4,150.00 | 4,150.00 | 205,100 |
| 2022-11-28 | 3,880.00 | 3,880.00 | 3,700.00 | 3,880.00 | 3,880.00 | 237,600 |
| 2022-11-25 | 3,480.00 | 3,630.00 | 3,410.00 | 3,630.00 | 3,630.00 | 223,400 |
| 2022-11-24 | 3,180.00 | 3,500.00 | 3,180.00 | 3,400.00 | 3,400.00 | 131,200 |
| 2022-11-23 | 3,600.00 | 3,600.00 | 3,250.00 | 3,390.00 | 3,390.00 | 129,300 |
| 2022-11-22 | 3,370.00 | 3,550.00 | 3,370.00 | 3,490.00 | 3,490.00 | 167,600 |
| 2022-11-21 | 3,180.00 | 3,400.00 | 3,150.00 | 3,370.00 | 3,370.00 | 117,900 |
| 2022-11-18 | 3,150.00 | 3,230.00 | 2,810.00 | 3,180.00 | 3,180.00 | 120,900 |
| 2022-11-17 | 3,000.00 | 3,080.00 | 2,990.00 | 3,020.00 | 3,020.00 | 96,300 |
| 2022-11-16 | 2,530.00 | 2,890.00 | 2,530.00 | 2,890.00 | 2,890.00 | 218,400 |
| 2022-11-15 | 2,710.00 | 2,890.00 | 2,710.00 | 2,710.00 | 2,710.00 | 31,100 |
| 2022-11-14 | 2,910.00 | 3,100.00 | 2,910.00 | 2,910.00 | 2,910.00 | 60,400 |
| 2022-11-11 | 3,400.00 | 3,450.00 | 3,120.00 | 3,120.00 | 3,120.00 | 44,600 |
| 2022-11-10 | 3,600.00 | 3,600.00 | 3,350.00 | 3,350.00 | 3,350.00 | 42,100 |
| 2022-11-09 | 3,510.00 | 3,770.00 | 3,510.00 | 3,600.00 | 3,600.00 | 32,200 |
| 2022-11-08 | 3,590.00 | 3,600.00 | 3,360.00 | 3,600.00 | 3,600.00 | 118,800 |
| 2022-11-07 | 3,610.00 | 3,650.00 | 3,590.00 | 3,590.00 | 3,590.00 | 121,000 |
| 2022-11-04 | 4,190.00 | 4,190.00 | 3,860.00 | 3,860.00 | 3,860.00 | 140,300 |
| 2022-11-03 | 4,190.00 | 4,300.00 | 4,100.00 | 4,150.00 | 4,150.00 | 26,600 |
| 2022-11-02 | 4,370.00 | 4,370.00 | 4,150.00 | 4,170.00 | 4,170.00 | 155,900 |
| 2022-11-01 | 4,160.00 | 4,500.00 | 4,160.00 | 4,370.00 | 4,370.00 | 113,700 |
| 2022-10-31 | 4,600.00 | 4,600.00 | 4,100.00 | 4,400.00 | 4,400.00 | 81,600 |
| 2022-10-28 | 4,200.00 | 4,380.00 | 4,110.00 | 4,380.00 | 4,380.00 | 164,300 |
| 2022-10-27 | 4,000.00 | 4,120.00 | 3,870.00 | 4,100.00 | 4,100.00 | 80,200 |
| 2022-10-26 | 4,530.00 | 4,530.00 | 3,970.00 | 3,970.00 | 3,970.00 | 173,400 |
| 2022-10-25 | 4,560.00 | 4,580.00 | 4,260.00 | 4,260.00 | 4,260.00 | 181,000 |
| 2022-10-24 | 5,000.00 | 5,000.00 | 4,570.00 | 4,570.00 | 4,570.00 | 72,300 |
| 2022-10-21 | 5,070.00 | 5,270.00 | 4,910.00 | 4,910.00 | 4,910.00 | 113,600 |
| 2022-10-20 | 5,390.00 | 5,390.00 | 5,200.00 | 5,270.00 | 5,270.00 | 36,200 |
| 2022-10-19 | 5,250.00 | 5,400.00 | 5,190.00 | 5,390.00 | 5,390.00 | 65,300 |
| 2022-10-18 | 5,150.00 | 5,250.00 | 5,000.00 | 5,250.00 | 5,250.00 | 113,200 |
| 2022-10-17 | 5,050.00 | 5,050.00 | 4,810.00 | 5,000.00 | 5,000.00 | 57,400 |
| 2022-10-14 | 5,230.00 | 5,230.00 | 5,000.00 | 5,050.00 | 5,050.00 | 78,800 |
| 2022-10-13 | 5,290.00 | 5,290.00 | 5,000.00 | 5,000.00 | 5,000.00 | 70,400 |
| 2022-10-12 | 5,030.00 | 5,300.00 | 4,680.00 | 5,190.00 | 5,190.00 | 158,400 |
| 2022-10-11 | 5,400.00 | 5,590.00 | 5,030.00 | 5,030.00 | 5,030.00 | 81,100 |
| 2022-10-10 | 5,090.00 | 5,560.00 | 5,090.00 | 5,400.00 | 5,400.00 | 179,400 |
| 2022-10-07 | 5,470.00 | 5,860.00 | 5,470.00 | 5,470.00 | 5,470.00 | 135,000 |
| 2022-10-06 | 6,320.00 | 6,320.00 | 5,880.00 | 5,880.00 | 5,880.00 | 265,100 |
| 2022-10-05 | 5,880.00 | 6,320.00 | 5,880.00 | 6,320.00 | 6,320.00 | 181,600 |
| 2022-10-04 | 6,360.00 | 6,790.00 | 6,320.00 | 6,320.00 | 6,320.00 | 93,200 |
| 2022-10-03 | 7,200.00 | 7,200.00 | 6,790.00 | 6,790.00 | 6,790.00 | 172,300 |
| 2022-09-30 | 7,400.00 | 7,600.00 | 7,030.00 | 7,300.00 | 7,300.00 | 409,600 |
| 2022-09-29 | 7,880.00 | 7,880.00 | 7,200.00 | 7,550.00 | 7,550.00 | 42,600 |
| 2022-09-28 | 7,800.00 | 8,020.00 | 7,170.00 | 7,700.00 | 7,700.00 | 372,200 |
| 2022-09-27 | 8,100.00 | 8,120.00 | 7,700.00 | 7,700.00 | 7,700.00 | 179,000 |
| 2022-09-26 | 8,000.00 | 8,120.00 | 7,600.00 | 8,100.00 | 8,100.00 | 199,300 |
| 2022-09-23 | 8,000.00 | 8,210.00 | 8,000.00 | 8,100.00 | 8,100.00 | 174,600 |
| 2022-09-22 | 8,120.00 | 8,400.00 | 8,100.00 | 8,120.00 | 8,120.00 | 225,200 |
| 2022-09-21 | 7,910.00 | 8,400.00 | 7,910.00 | 8,400.00 | 8,400.00 | 134,700 |
| 2022-09-20 | 8,200.00 | 8,400.00 | 7,800.00 | 8,400.00 | 8,400.00 | 145,900 |
| 2022-09-19 | 8,190.00 | 8,210.00 | 7,800.00 | 8,000.00 | 8,000.00 | 137,500 |
| 2022-09-16 | 8,010.00 | 8,180.00 | 7,850.00 | 8,180.00 | 8,180.00 | 143,000 |
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.