CMC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	58,500.04	59,400.04	58,000.04	58,000.04	24,699.98	85,061
2021-12-22	59,000.04	59,900.04	58,000.04	59,400.04	25,296.18	188,614
2021-12-21	59,000.04	59,300.04	58,100.04	59,300.04	25,253.60	96,387
2021-12-20	60,000.04	61,000.04	59,000.04	59,300.04	25,253.60	180,293
2021-12-17	60,100.04	60,900.04	59,800.04	60,400.04	25,722.04	155,098
2021-12-16	60,000.04	60,600.04	59,600.04	60,100.04	25,594.28	98,930
2021-12-15	60,400.04	60,900.04	60,300.04	60,300.04	25,679.46	168,967
2021-12-14	62,500.04	62,500.04	60,400.04	60,500.04	25,764.63	185,378
2021-12-13	62,900.04	62,900.04	61,100.04	61,500.04	26,190.49	86,448
2021-12-10	61,000.04	62,000.04	60,200.04	62,000.04	26,403.42	100,317
2021-12-09	60,800.04	61,000.04	60,100.04	61,000.04	25,977.56	49,234
2021-12-08	60,800.04	61,000.04	60,000.04	60,700.04	25,849.80	198,322
2021-12-07	60,100.04	62,400.04	60,100.04	60,800.04	25,892.39	324,989
2021-12-06	61,000.04	61,000.04	60,100.04	60,100.04	25,594.28	208,261
2021-12-03	62,400.04	62,400.04	60,800.04	60,900.04	25,934.97	498,347
2021-12-02	62,500.04	62,600.04	61,600.04	62,400.04	26,573.77	502,739
2021-12-01	62,100.04	63,500.04	62,100.04	62,500.04	26,616.35	624,552
2021-11-30	63,100.04	63,800.04	62,000.04	62,000.04	26,403.42	229,295
2021-11-29	63,100.04	66,400.04	62,000.04	63,800.04	27,169.97	154,867
2021-11-26	68,500.05	68,500.05	65,500.04	65,500.04	27,893.94	102,166
2021-11-25	68,300.04	69,000.05	68,200.04	68,500.05	29,171.52	195,779
2021-11-24	66,500.04	68,300.04	64,400.04	68,300.04	29,086.35	143,078
2021-11-23	62,400.04	66,400.04	62,400.04	66,400.04	28,277.21	200,402
2021-11-22	66,000.04	69,900.05	66,000.04	66,900.04	28,490.14	77,896
2021-11-19	72,900.05	72,900.05	64,200.04	69,900.05	29,767.73	198,784
2021-11-18	64,700.04	69,100.05	64,700.04	69,000.05	29,384.45	563,530
2021-11-17	64,000.04	64,600.04	63,000.04	64,600.04	27,510.66	171,971
2021-11-16	63,800.04	64,000.04	62,500.04	63,900.04	27,212.56	126,436
2021-11-15	64,500.04	65,000.04	63,500.04	63,800.04	27,169.97	60,560
2021-11-12	64,000.04	64,100.04	63,000.04	64,100.04	27,297.73	87,373
2021-11-11	64,500.04	64,500.04	60,300.04	64,000.04	27,255.15	142,616
2021-11-10	65,500.04	65,500.04	63,500.04	64,800.04	27,595.83	202,251
2021-11-09	65,000.04	65,500.04	64,200.04	65,000.04	27,681.01	90,146
2021-11-08	63,600.04	64,500.04	63,500.04	64,300.04	27,382.90	95,232
2021-11-05	62,900.04	63,500.04	62,300.04	63,500.04	27,042.21	145,852
2021-11-04	62,900.04	62,900.04	62,000.04	62,900.04	26,786.70	101,241
2021-11-03	61,600.04	63,900.04	61,600.04	62,400.04	26,573.77	287,775
2021-11-02	63,900.04	64,100.04	62,500.04	63,800.04	27,169.97	169,660
2021-11-01	66,000.04	66,000.04	63,000.04	64,000.04	27,255.15	176,825
2021-10-29	63,100.04	63,900.04	62,600.04	63,000.04	26,829.28	194,392
2021-10-28	61,500.04	61,800.04	60,000.04	61,800.04	26,318.25	169,198
2021-10-27	59,600.04	61,500.04	59,200.04	60,500.04	25,764.63	135,451
2021-10-26	59,600.04	60,000.04	59,000.04	59,600.04	25,381.35	79,283
2021-10-25	60,900.04	60,900.04	59,400.04	60,000.04	25,551.70	109,794
2021-10-22	61,000.04	61,200.04	59,600.04	60,900.04	25,934.97	75,122
2021-10-21	59,600.04	61,200.04	59,600.04	61,000.04	25,977.56	44,611
2021-10-20	59,300.04	60,500.04	59,300.04	59,600.04	25,381.35	100,086
2021-10-19	60,000.04	60,500.04	59,300.04	59,700.04	25,423.94	56,630
2021-10-18	62,000.04	62,000.04	60,200.04	61,000.04	25,977.56	79,051
2021-10-15	62,800.04	62,800.04	61,400.04	62,000.04	26,403.42	108,869
2021-10-14	61,000.04	64,000.04	61,000.04	61,800.04	26,318.25	152,093

← NewerPage 21 of 21 · 1,251 trading days

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.