COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 4,960.00 | 5,310.00 | 4,950.00 | 4,950.00 | 4,950.00 | 142,400 |
| 2022-06-20 | 5,320.00 | 6,100.00 | 5,320.00 | 5,320.00 | 5,320.00 | 81,000 |
| 2022-06-17 | 5,720.00 | 6,150.00 | 5,720.00 | 5,720.00 | 5,720.00 | 110,700 |
| 2022-06-16 | 6,100.00 | 6,500.00 | 5,900.00 | 6,150.00 | 6,150.00 | 100,000 |
| 2022-06-15 | 6,900.00 | 6,900.00 | 6,140.00 | 6,140.00 | 6,140.00 | 89,600 |
| 2022-06-14 | 7,070.00 | 7,070.00 | 6,580.00 | 6,600.00 | 6,600.00 | 284,000 |
| 2022-06-13 | 7,400.00 | 7,400.00 | 7,070.00 | 7,070.00 | 7,070.00 | 152,600 |
| 2022-06-10 | 7,510.00 | 7,910.00 | 7,510.00 | 7,600.00 | 7,600.00 | 60,000 |
| 2022-06-09 | 7,860.00 | 8,000.00 | 7,850.00 | 7,940.00 | 7,940.00 | 86,300 |
| 2022-06-08 | 7,180.00 | 8,000.00 | 7,180.00 | 7,860.00 | 7,860.00 | 117,900 |
| 2022-06-07 | 7,890.00 | 8,000.00 | 7,520.00 | 7,520.00 | 7,520.00 | 477,500 |
| 2022-06-06 | 8,700.00 | 8,700.00 | 8,080.00 | 8,080.00 | 8,080.00 | 124,500 |
| 2022-06-03 | 8,600.00 | 8,900.00 | 8,590.00 | 8,620.00 | 8,620.00 | 112,900 |
| 2022-06-02 | 9,100.00 | 9,200.00 | 8,600.00 | 8,600.00 | 8,600.00 | 131,100 |
| 2022-06-01 | 9,000.00 | 9,440.00 | 8,790.00 | 9,100.00 | 9,100.00 | 129,300 |
| 2022-05-31 | 9,600.00 | 9,600.00 | 9,150.00 | 9,330.00 | 9,330.00 | 118,300 |
| 2022-05-30 | 9,060.00 | 9,600.00 | 9,000.00 | 9,450.00 | 9,450.00 | 231,600 |
| 2022-05-27 | 9,200.00 | 9,250.00 | 9,050.00 | 9,060.00 | 9,060.00 | 118,100 |
| 2022-05-26 | 9,200.00 | 9,200.00 | 9,000.00 | 9,050.00 | 9,050.00 | 134,700 |
| 2022-05-25 | 9,000.00 | 9,200.00 | 8,600.00 | 9,020.00 | 9,020.00 | 132,600 |
| 2022-05-24 | 8,900.00 | 8,900.00 | 8,270.00 | 8,600.00 | 8,600.00 | 155,600 |
| 2022-05-23 | 9,060.00 | 9,330.00 | 8,890.00 | 8,890.00 | 8,890.00 | 123,500 |
| 2022-05-20 | 9,190.00 | 9,190.00 | 8,800.00 | 9,050.00 | 9,050.00 | 165,300 |
| 2022-05-19 | 9,130.00 | 9,220.00 | 8,800.00 | 9,150.00 | 9,150.00 | 91,500 |
| 2022-05-18 | 9,650.00 | 9,700.00 | 9,320.00 | 9,400.00 | 9,400.00 | 122,100 |
| 2022-05-17 | 8,440.00 | 9,450.00 | 8,440.00 | 9,450.00 | 9,450.00 | 171,100 |
| 2022-05-16 | 9,480.00 | 9,480.00 | 8,530.00 | 9,000.00 | 9,000.00 | 110,300 |
| 2022-05-13 | 9,490.00 | 9,790.00 | 8,830.00 | 8,890.00 | 8,890.00 | 201,500 |
| 2022-05-12 | 10,400.00 | 10,400.00 | 9,490.00 | 9,490.00 | 9,490.00 | 173,200 |
| 2022-05-11 | 10,450.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | 135,400 |
| 2022-05-10 | 9,000.00 | 10,000.00 | 8,910.00 | 10,000.00 | 10,000.00 | 187,800 |
| 2022-05-09 | 10,300.00 | 10,300.00 | 9,580.00 | 9,580.00 | 9,580.00 | 240,400 |
| 2022-05-06 | 10,350.00 | 11,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | 262,200 |
| 2022-05-05 | 11,950.00 | 11,950.00 | 10,800.00 | 11,050.00 | 11,050.00 | 351,600 |
| 2022-05-04 | 11,200.00 | 11,650.00 | 10,650.00 | 11,600.00 | 11,600.00 | 390,500 |
| 2022-04-29 | 10,750.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | 466,500 |
| 2022-04-28 | 9,990.00 | 10,300.00 | 9,990.00 | 10,300.00 | 10,300.00 | 333,400 |
| 2022-04-27 | 9,000.00 | 9,630.00 | 8,900.00 | 9,630.00 | 9,630.00 | 278,100 |
| 2022-04-26 | 8,750.00 | 9,000.00 | 8,270.00 | 9,000.00 | 9,000.00 | 244,800 |
| 2022-04-25 | 9,600.00 | 9,800.00 | 8,750.00 | 8,890.00 | 8,890.00 | 356,900 |
| 2022-04-22 | 8,800.00 | 10,000.00 | 8,780.00 | 9,400.00 | 9,400.00 | 497,600 |
| 2022-04-21 | 9,450.00 | 10,000.00 | 9,440.00 | 9,440.00 | 9,440.00 | 421,000 |
| 2022-04-20 | 9,820.00 | 10,550.00 | 9,820.00 | 10,150.00 | 10,150.00 | 537,000 |
| 2022-04-19 | 10,550.00 | 11,500.00 | 10,550.00 | 10,550.00 | 10,550.00 | 625,300 |
| 2022-04-18 | 11,350.00 | 12,000.00 | 11,300.00 | 11,300.00 | 11,300.00 | 343,300 |
| 2022-04-15 | 12,150.00 | 12,900.00 | 12,100.00 | 12,100.00 | 12,100.00 | 347,600 |
| 2022-04-14 | 13,700.00 | 13,700.00 | 12,900.00 | 13,000.00 | 13,000.00 | 212,300 |
| 2022-04-13 | 12,500.00 | 13,600.00 | 11,950.00 | 13,350.00 | 13,350.00 | 561,200 |
| 2022-04-12 | 13,750.00 | 14,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 637,100 |
| 2022-04-08 | 13,750.00 | 14,500.00 | 13,750.00 | 13,750.00 | 13,750.00 | 1,090,600 |
| 2022-04-07 | 15,100.00 | 15,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 907,300 |
| 2022-04-06 | 16,450.00 | 17,000.00 | 15,850.00 | 15,850.00 | 15,850.00 | 758,500 |
| 2022-04-05 | 17,800.00 | 18,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 609,000 |
| 2022-04-04 | 16,000.00 | 17,100.00 | 15,500.00 | 17,100.00 | 17,100.00 | 1,029,200 |
| 2022-04-01 | 15,300.00 | 16,450.00 | 15,200.00 | 16,000.00 | 16,000.00 | 900,300 |
| 2022-03-31 | 16,900.00 | 18,200.00 | 15,950.00 | 15,950.00 | 15,950.00 | 1,396,400 |
| 2022-03-30 | 16,650.00 | 17,800.00 | 15,500.00 | 17,100.00 | 17,100.00 | 2,351,500 |
| 2022-03-29 | 16,200.00 | 16,650.00 | 16,000.00 | 16,650.00 | 16,650.00 | 767,500 |
| 2022-03-28 | 14,900.00 | 15,600.00 | 14,450.00 | 15,600.00 | 15,600.00 | 1,545,500 |
| 2022-03-25 | 13,800.00 | 14,600.00 | 13,600.00 | 14,600.00 | 14,600.00 | 1,329,200 |
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.