CMC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	40,450.01	41,300.01	39,950.01	41,000.01	26,191.53	135,137
2023-03-09	40,600.01	40,600.01	40,000.01	40,500.01	25,872.12	68,570
2023-03-08	39,200.01	40,700.01	39,200.01	40,700.01	25,999.88	58,708
2023-03-07	40,450.01	40,450.01	39,900.01	40,350.01	25,776.30	18,491
2023-03-06	40,300.01	40,800.01	39,150.01	40,450.01	25,840.18	64,102
2023-03-03	40,100.01	40,100.01	39,200.01	39,300.01	25,105.54	32,051
2023-03-02	40,950.01	40,950.01	40,000.01	40,450.01	25,840.18	17,412
2023-03-01	39,900.01	40,900.01	39,900.01	40,900.01	26,127.65	31,743
2023-02-28	40,150.01	41,000.01	39,000.01	40,600.01	25,936.00	68,724
2023-02-27	39,100.01	40,400.01	38,550.01	39,900.01	25,488.83	31,434
2023-02-24	41,400.01	41,400.01	39,750.01	40,550.01	25,904.06	29,277
2023-02-23	39,950.01	40,900.01	39,500.01	40,900.01	26,127.65	70,265
2023-02-22	40,600.01	40,950.01	40,000.01	40,000.01	25,552.71	150,392
2023-02-21	41,200.01	42,400.01	41,200.01	41,900.01	26,766.47	19,878
2023-02-20	41,350.01	41,900.01	40,700.01	41,900.01	26,766.47	68,262
2023-02-17	40,350.01	41,250.01	40,350.01	41,250.01	26,351.23	58,246
2023-02-16	41,600.01	41,600.01	40,100.01	41,300.01	26,383.17	20,802
2023-02-15	40,350.01	41,800.01	40,250.01	41,600.01	26,574.82	41,142
2023-02-14	41,900.01	41,900.01	40,000.01	41,900.01	26,766.47	32,513
2023-02-13	40,250.01	41,900.01	39,250.01	41,900.01	26,766.47	55,627
2023-02-10	41,900.01	41,900.01	40,200.01	41,500.01	26,510.94	109,404
2023-02-09	41,950.01	42,400.01	41,700.01	41,950.01	26,798.41	62,869
2023-02-08	42,450.01	42,500.01	40,300.01	41,950.01	26,798.41	94,149
2023-02-07	42,000.01	43,000.01	41,300.01	41,300.01	26,383.17	180,440
2023-02-06	42,950.01	43,000.01	42,000.01	42,500.01	27,149.76	95,228
2023-02-03	42,000.01	43,000.01	41,850.01	43,000.01	27,469.16	61,944
2023-02-02	40,200.01	42,850.01	40,150.01	42,400.01	27,085.87	65,797
2023-02-01	42,100.01	43,300.01	41,350.01	41,600.01	26,574.82	72,114
2023-01-31	43,000.01	43,100.01	41,500.01	43,100.01	27,533.05	83,517
2023-01-30	43,500.01	43,900.01	42,450.01	43,000.01	27,469.16	97,539
2023-01-27	42,000.01	43,500.01	42,000.01	43,500.01	27,788.57	296,624
2023-01-19	40,950.01	41,900.01	40,250.01	41,600.01	26,574.82	94,611
2023-01-18	40,500.01	41,000.01	40,200.01	41,000.01	26,191.53	83,825
2023-01-17	40,550.01	40,550.01	39,800.01	40,500.01	25,872.12	22,805
2023-01-16	40,500.01	40,500.01	39,200.01	40,300.01	25,744.36	11,403
2023-01-13	39,400.01	41,000.01	39,400.01	40,250.01	25,712.42	120,036
2023-01-12	40,800.01	40,800.01	39,300.01	40,500.01	25,872.12	33,592
2023-01-11	41,050.01	41,050.01	39,000.01	40,850.01	26,095.71	158,251
2023-01-10	42,000.01	42,050.01	39,500.01	41,400.01	26,447.06	102,778
2023-01-09	40,900.01	40,900.01	38,800.01	40,000.01	25,552.71	120,961
2023-01-06	41,500.01	41,500.01	39,700.01	40,950.01	26,159.59	61,482
2023-01-05	40,950.01	41,200.01	40,200.01	41,200.01	26,319.29	96,769
2023-01-04	41,950.01	41,950.01	38,600.01	41,100.01	26,255.41	62,715
2023-01-03	39,000.01	41,500.01	39,000.01	41,500.01	26,510.94	115,414
2022-12-30	38,050.01	40,000.01	36,500.01	40,000.01	25,552.71	187,065
2022-12-29	36,000.01	38,900.01	36,000.01	38,900.01	24,850.01	33,129
2022-12-28	38,300.01	38,300.01	37,500.01	38,000.01	24,275.08	149,313
2022-12-27	36,900.01	38,900.01	36,900.01	38,200.01	24,402.84	58,246
2022-12-26	39,000.01	39,000.01	36,900.01	36,900.01	23,572.38	61,944
2022-12-23	39,150.01	39,150.01	38,800.01	39,000.01	24,913.89	10,170
2022-12-22	39,000.01	40,000.01	38,250.01	39,050.01	24,945.83	21,264
2022-12-21	38,400.01	38,400.01	36,900.01	38,050.01	24,307.02	164,106
2022-12-20	38,200.01	38,850.01	37,000.01	38,400.01	24,530.60	71,344
2022-12-19	39,000.01	39,600.01	38,850.01	39,600.01	25,297.18	42,529
2022-12-16	39,800.01	39,800.01	39,000.01	39,600.01	25,297.18	29,893
2022-12-15	39,950.01	39,950.01	38,700.01	39,800.01	25,424.95	48,384
2022-12-14	39,200.01	40,450.01	39,000.01	39,700.01	25,361.07	45,611
2022-12-13	40,800.01	40,800.01	39,000.01	40,050.01	25,584.65	42,375
2022-12-12	41,400.01	41,400.01	39,300.01	40,400.01	25,808.24	25,887
2022-12-09	40,500.01	40,500.01	39,400.01	40,000.01	25,552.71	77,816

← NewerPage 16 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.