Cotana. JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	124,999.94	130,499.93	124,999.94	125,999.94	63,507.62	159,441
2021-12-22	128,299.93	128,999.93	124,999.94	124,999.94	63,003.59	173,181
2021-12-21	129,099.93	129,999.93	127,999.93	129,099.93	65,070.11	71,389
2021-12-20	130,999.93	130,999.93	128,999.93	129,899.93	65,473.33	93,324
2021-12-17	131,999.93	132,999.93	126,999.94	129,999.93	65,523.74	139,786
2021-12-16	130,299.93	134,999.93	129,999.93	131,999.93	66,531.80	214,894
2021-12-15	134,399.93	134,399.93	129,599.93	130,299.93	65,674.95	81,827
2021-12-14	139,999.93	140,099.93	134,399.93	134,399.93	67,741.46	197,693
2021-12-13	129,999.93	141,999.93	129,999.93	139,999.93	70,564.03	262,753
2021-12-10	129,699.93	129,999.93	126,299.94	129,999.93	65,523.74	158,717
2021-12-09	124,799.94	130,499.93	124,799.94	126,199.94	63,608.43	79,509
2021-12-08	124,999.94	125,999.94	124,299.94	124,899.94	62,953.19	51,059
2021-12-07	123,999.94	126,199.94	123,499.94	124,899.94	62,953.19	108,012
2021-12-06	127,999.93	128,999.93	122,999.94	124,799.94	62,902.79	225,604
2021-12-03	131,999.93	131,999.93	127,199.94	127,999.93	64,515.68	112,994
2021-12-02	127,999.93	131,499.93	127,999.93	129,999.93	65,523.74	159,138
2021-12-01	129,999.93	129,999.93	126,099.94	126,699.94	63,860.44	105,425
2021-11-30	132,399.93	132,399.93	128,999.93	129,999.93	65,523.74	362,402
2021-11-29	124,999.94	132,999.93	122,999.94	132,399.93	66,733.41	201,094
2021-11-26	137,899.93	141,999.93	131,999.93	131,999.93	66,531.80	168,913
2021-11-25	134,499.93	137,399.93	130,999.93	136,799.93	68,951.13	302,259
2021-11-24	128,999.93	134,999.93	128,999.93	134,499.93	67,791.87	251,438
2021-11-23	123,499.94	126,999.94	114,999.94	126,999.94	64,011.65	220,297
2021-11-22	129,999.93	134,999.93	122,999.94	123,999.94	62,499.57	369,689
2021-11-19	130,399.93	132,999.93	127,999.93	127,999.93	64,515.68	316,319
2021-11-18	136,499.93	136,499.93	124,999.94	130,399.93	65,725.35	465,999
2021-11-17	137,999.93	139,799.93	135,199.93	135,299.93	68,195.09	261,108
2021-11-16	141,499.93	141,599.93	134,899.93	137,999.93	69,555.97	266,001
2021-11-15	141,999.93	141,999.93	138,699.93	141,999.93	71,572.08	281,889
2021-11-12	143,999.93	145,999.93	140,999.93	143,899.93	72,529.74	235,741
2021-11-11	143,899.93	145,999.93	142,499.93	144,999.93	73,084.17	265,671
2021-11-10	142,999.93	143,899.93	140,099.93	143,499.93	72,328.13	203,496
2021-11-09	141,999.93	146,999.93	136,999.93	142,399.93	71,773.69	401,205
2021-11-08	145,999.93	146,999.93	139,999.93	141,999.93	71,572.08	383,958
2021-11-05	148,799.92	148,799.92	135,999.93	146,699.93	73,941.02	431,342
2021-11-04	122,999.94	135,299.93	118,499.94	135,299.93	68,195.09	657,980
2021-11-03	119,999.94	129,999.93	110,099.94	122,999.94	61,995.54	594,490
2021-11-02	118,999.94	119,899.94	116,199.94	118,999.94	59,979.42	429,229
2021-11-01	108,899.94	114,999.94	104,899.95	114,999.94	57,963.31	545,499
2021-10-29	105,699.95	108,999.94	104,599.95	108,899.94	54,888.73	237,324
2021-10-28	115,899.94	115,999.94	105,199.95	105,499.95	53,175.03	270,143
2021-10-27	105,999.95	113,999.94	104,899.95	109,999.94	55,443.16	317,373
2021-10-26	108,899.94	109,999.94	100,999.95	105,499.95	53,175.03	180,424
2021-10-25	99,999.95	107,999.95	99,999.95	104,999.95	52,923.02	165,983
2021-10-22	93,499.95	99,999.95	93,499.95	99,999.95	50,402.88	313,060
2021-10-21	91,499.95	93,499.95	91,499.95	93,299.95	47,025.88	201,629
2021-10-20	91,499.95	91,499.95	88,499.96	91,499.95	46,118.63	97,143
2021-10-19	88,999.95	91,499.95	87,099.96	91,499.95	46,118.63	192,618
2021-10-18	85,899.96	90,999.95	85,099.96	88,999.95	44,858.56	315,448
2021-10-15	85,299.96	86,799.96	84,799.96	85,899.96	43,296.07	176,784
2021-10-14	86,999.96	86,999.96	84,999.96	86,799.96	43,749.70	110,692

← NewerPage 21 of 21 · 1,251 trading days

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.