Cotana. JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	112,799.94	112,799.94	110,999.94	112,099.94	56,501.62	86,142
2022-03-24	110,999.94	113,999.94	110,499.94	112,799.94	56,854.44	64,008
2022-03-23	113,499.94	113,499.94	110,999.94	110,999.94	55,947.19	133,159
2022-03-22	114,499.94	115,899.94	113,099.94	113,099.94	57,005.65	85,418
2022-03-21	113,399.94	116,999.94	113,399.94	114,499.94	57,711.29	90,187
2022-03-18	113,299.94	113,899.94	111,999.94	113,499.94	57,207.26	79,809
2022-03-17	111,499.94	114,399.94	111,499.94	113,299.94	57,106.46	69,480
2022-03-16	111,499.94	113,499.94	111,099.94	111,499.94	56,199.21	86,378
2022-03-15	111,099.94	114,899.94	111,099.94	111,999.94	56,451.22	93,348
2022-03-14	119,799.94	119,799.94	110,999.94	114,999.94	57,963.31	106,075
2022-03-11	120,499.94	121,499.94	114,999.94	114,999.94	57,963.31	239,342
2022-03-10	101,499.95	110,499.94	101,499.95	110,499.94	55,695.18	289,087
2022-03-09	99,899.95	101,499.95	98,899.95	100,499.95	50,654.89	136,302
2022-03-08	100,499.95	101,499.95	99,799.95	99,799.95	50,302.07	113,619
2022-03-07	100,999.95	103,999.95	100,099.95	100,499.95	50,654.89	104,083
2022-03-04	100,999.95	101,999.95	100,499.95	100,999.95	50,906.90	60,850
2022-03-03	101,599.95	103,899.95	100,399.95	100,999.95	50,906.90	94,086
2022-03-02	101,099.95	102,499.95	100,199.95	101,599.95	51,209.32	19,749
2022-03-01	100,999.95	104,999.95	99,199.95	103,499.95	52,166.98	81,563
2022-02-28	100,199.95	101,899.95	99,999.95	100,099.95	50,453.28	56,235
2022-02-25	102,499.95	102,999.95	100,999.95	101,399.95	51,108.52	52,326
2022-02-24	103,999.95	105,999.95	99,299.95	101,999.95	51,410.93	127,304
2022-02-23	104,599.95	108,999.94	103,599.95	105,999.95	53,427.05	58,011
2022-02-22	104,999.95	104,999.95	102,499.95	104,699.95	52,771.81	88,332
2022-02-21	100,999.95	107,999.95	100,999.95	105,899.95	53,376.64	110,115
2022-02-18	99,999.95	100,999.95	99,099.95	100,999.95	50,906.90	69,524
2022-02-17	101,899.95	101,899.95	99,499.95	100,699.95	50,755.70	48,170
2022-02-16	99,999.95	100,999.95	98,999.95	99,999.95	50,402.88	60,328
2022-02-15	101,899.95	101,899.95	97,999.95	99,899.95	50,352.47	83,227
2022-02-14	103,699.95	103,699.95	98,999.95	101,899.95	51,360.53	182,293
2022-02-11	102,999.95	103,799.95	100,999.95	103,699.95	52,267.78	59,038
2022-02-10	103,799.95	104,499.95	101,199.95	103,799.95	52,318.18	34,964
2022-02-09	99,499.95	104,399.95	93,999.95	103,799.95	52,318.18	123,312
2022-02-08	104,899.95	104,999.95	99,499.95	99,499.95	50,150.86	104,123
2022-02-07	109,199.94	109,999.94	101,099.95	104,999.95	52,923.02	81,081
2022-01-28	100,099.95	108,999.94	95,099.95	108,999.94	54,939.13	85,283
2022-01-27	100,999.95	103,999.95	96,999.95	99,999.95	50,402.88	101,784
2022-01-26	111,999.94	111,999.94	99,899.95	100,499.95	50,654.89	164,588
2022-01-25	111,999.94	114,999.94	109,499.94	110,999.94	55,947.19	60,983
2022-01-24	115,099.94	120,499.94	107,999.95	110,499.94	55,695.18	153,247
2022-01-21	113,999.94	119,999.94	110,199.94	119,999.94	60,483.45	69,066
2022-01-20	106,999.95	116,599.94	106,999.95	113,999.94	57,459.28	65,629
2022-01-19	102,599.95	106,999.95	92,999.95	105,999.95	53,427.05	189,801
2022-01-18	113,999.94	118,899.94	102,599.95	102,599.95	51,713.35	160,038
2022-01-17	125,999.94	126,999.94	113,999.94	113,999.94	57,459.28	122,963
2022-01-14	121,099.94	126,999.94	120,999.94	125,999.94	63,507.62	58,354
2022-01-13	119,999.94	128,999.93	119,999.94	124,999.94	63,003.59	86,773
2022-01-12	130,899.93	130,999.93	126,099.94	127,799.93	64,414.87	67,083
2022-01-11	132,799.93	132,799.93	128,499.93	130,999.93	66,027.77	54,844
2022-01-10	125,999.94	137,999.93	125,999.94	132,899.93	66,985.42	317,403
2022-01-07	125,999.94	126,899.94	124,099.94	126,899.94	63,961.25	101,849
2022-01-06	124,099.94	127,899.94	123,999.94	126,499.94	63,759.64	117,315
2022-01-05	126,899.94	126,999.94	123,099.94	125,499.94	63,255.61	79,446
2022-01-04	125,999.94	126,999.94	122,999.94	125,999.94	63,507.62	145,904
2021-12-31	126,299.94	126,999.94	124,499.94	125,899.94	63,457.22	42,299
2021-12-30	125,999.94	127,899.94	123,999.94	126,199.94	63,608.43	42,974
2021-12-29	126,999.94	128,999.93	115,999.94	125,999.94	63,507.62	64,974
2021-12-28	128,999.93	129,799.93	128,499.93	128,799.93	64,918.90	46,196
2021-12-27	128,999.93	129,999.93	128,299.93	128,999.93	65,019.71	87,858
2021-12-24	125,999.94	127,999.93	125,999.94	127,999.93	64,515.68	33,998

← NewerPage 20 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-03	999.9993 VND

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