CMC Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	44,200.01	46,000.01	43,600.01	45,500.01	29,066.21	37,598
2023-06-06	46,500.01	46,500.01	43,950.01	45,700.01	29,193.97	77,353
2023-06-05	41,200.01	44,050.01	41,200.01	44,050.01	28,139.92	319,121
2023-06-02	41,000.01	41,200.01	40,800.01	41,200.01	26,319.29	93,995
2023-06-01	40,800.01	41,000.01	40,500.01	41,000.01	26,191.53	67,029
2023-05-31	41,300.01	41,300.01	40,800.01	40,850.01	26,095.71	39,755
2023-05-30	40,700.01	41,300.01	40,550.01	41,000.01	26,191.53	104,165
2023-05-29	40,500.01	41,300.01	40,250.01	41,150.01	26,287.35	160,100
2023-05-26	40,950.01	40,950.01	40,200.01	40,500.01	25,872.12	102,778
2023-05-25	40,300.01	40,700.01	40,200.01	40,700.01	25,999.88	73,193
2023-05-24	40,700.01	40,750.01	40,000.01	40,750.01	26,031.82	273,202
2023-05-23	40,350.01	40,650.01	40,350.01	40,500.01	25,872.12	43,299
2023-05-22	40,500.01	40,800.01	40,350.01	40,800.01	26,063.77	32,821
2023-05-19	41,400.01	41,400.01	40,400.01	40,900.01	26,127.65	66,259
2023-05-18	41,000.01	41,300.01	40,650.01	41,000.01	26,191.53	26,658
2023-05-17	41,250.01	41,250.01	40,800.01	41,000.01	26,191.53	45,457
2023-05-16	41,700.01	41,700.01	40,250.01	41,250.01	26,351.23	70,419
2023-05-15	41,400.01	41,400.01	40,700.01	41,400.01	26,447.06	28,815
2023-05-12	41,450.01	41,450.01	40,000.01	41,400.01	26,447.06	62,252
2023-05-11	41,450.01	41,500.01	40,850.01	41,450.01	26,479.00	57,322
2023-05-10	41,500.01	41,500.01	41,000.01	41,450.01	26,479.00	34,054
2023-05-09	41,000.01	41,450.01	41,000.01	41,450.01	26,479.00	40,834
2023-05-08	41,500.01	41,500.01	40,950.01	41,500.01	26,510.94	88,448
2023-05-05	40,700.01	41,500.01	40,700.01	41,500.01	26,510.94	9,554
2023-05-04	41,600.01	41,600.01	40,550.01	41,550.01	26,542.88	16,179
2023-04-28	41,100.01	41,600.01	41,050.01	41,600.01	26,574.82	23,576
2023-04-27	41,400.01	41,500.01	40,200.01	41,500.01	26,510.94	119,882
2023-04-26	41,250.01	41,400.01	40,400.01	41,400.01	26,447.06	82,284
2023-04-25	41,950.01	41,950.01	40,200.01	41,300.01	26,383.17	72,731
2023-04-24	42,500.01	42,500.01	41,200.01	41,500.01	26,510.94	95,382
2023-04-21	41,600.01	41,950.01	41,200.01	41,650.01	26,606.76	61,482
2023-04-20	42,000.01	42,450.01	41,200.01	41,650.01	26,606.76	56,243
2023-04-19	41,150.01	41,800.01	41,150.01	41,800.01	26,702.58	71,344
2023-04-18	41,700.01	41,800.01	41,200.01	41,800.01	26,702.58	14,639
2023-04-17	41,900.01	41,900.01	41,150.01	41,850.01	26,734.52	44,378
2023-04-14	41,900.01	41,900.01	41,250.01	41,850.01	26,734.52	18,799
2023-04-13	42,000.01	42,000.01	41,100.01	41,850.01	26,734.52	43,762
2023-04-12	40,800.01	42,000.01	40,800.01	41,500.01	26,510.94	244,079
2023-04-11	41,750.01	41,750.01	40,500.01	41,750.01	26,670.64	50,850
2023-04-10	41,800.01	42,000.01	41,000.01	41,600.01	26,574.82	33,746
2023-04-07	41,500.01	41,900.01	40,150.01	41,600.01	26,574.82	45,148
2023-04-06	42,000.01	42,000.01	40,600.01	41,450.01	26,479.00	28,507
2023-04-05	40,800.01	41,900.01	40,200.01	41,900.01	26,766.47	238,686
2023-04-04	39,700.01	40,550.01	39,700.01	40,550.01	25,904.06	54,548
2023-04-03	39,900.01	40,850.01	39,500.01	40,600.01	25,936.00	100,159
2023-03-31	40,100.01	40,200.01	39,450.01	39,900.01	25,488.83	97,231
2023-03-30	39,600.01	40,000.01	39,600.01	39,950.01	25,520.77	25,425
2023-03-29	39,800.01	40,000.01	39,500.01	40,000.01	25,552.71	79,356
2023-03-28	40,400.01	40,450.01	39,700.01	40,400.01	25,808.24	110,174
2023-03-27	40,550.01	40,550.01	39,700.01	40,450.01	25,840.18	113,410
2023-03-24	41,000.01	41,000.01	40,000.01	40,550.01	25,904.06	93,995
2023-03-23	40,200.01	40,500.01	39,400.01	40,500.01	25,872.12	125,753
2023-03-22	41,100.01	41,100.01	40,150.01	40,200.01	25,680.47	12,789
2023-03-21	40,950.01	41,000.01	39,950.01	40,950.01	26,159.59	28,353
2023-03-20	41,400.01	41,400.01	40,050.01	40,300.01	25,744.36	44,224
2023-03-17	40,850.01	41,400.01	40,350.01	41,100.01	26,255.41	99,080
2023-03-16	40,500.01	41,200.01	39,900.01	41,000.01	26,191.53	39,447
2023-03-15	40,800.01	41,300.01	40,000.01	41,300.01	26,383.17	136,062
2023-03-14	40,000.01	40,300.01	39,400.01	39,400.01	25,169.42	95,536
2023-03-13	40,100.01	40,950.01	39,600.01	40,800.01	26,063.77	35,903

← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-05	757.2002 VND
2020-11-23	1,000.0007 VND
2019-07-24	832.7050 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.