Southern Rubber Industry JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 12,253.54 | 12,351.18 | 12,155.91 | 12,253.54 | 11,696.20 | 237,400 |
| 2024-08-14 | 12,253.54 | 12,253.54 | 12,204.73 | 12,253.54 | 11,696.20 | 71,800 |
| 2024-08-13 | 12,546.46 | 12,546.46 | 12,009.45 | 12,253.54 | 11,696.20 | 381,600 |
| 2024-08-12 | 12,400.00 | 12,400.00 | 12,107.09 | 12,155.91 | 11,603.01 | 109,500 |
| 2024-08-09 | 12,546.46 | 12,546.46 | 12,302.36 | 12,351.18 | 11,789.40 | 95,900 |
| 2024-08-08 | 12,351.18 | 12,644.10 | 12,253.54 | 12,497.64 | 11,929.20 | 142,700 |
| 2024-08-07 | 12,741.73 | 12,741.73 | 12,400.00 | 12,546.46 | 11,975.80 | 137,100 |
| 2024-08-06 | 12,204.73 | 12,692.91 | 12,204.73 | 12,546.46 | 11,975.80 | 102,500 |
| 2024-08-05 | 12,692.91 | 12,790.55 | 12,058.27 | 12,058.27 | 11,509.81 | 386,200 |
| 2024-08-02 | 12,888.19 | 12,985.83 | 12,595.28 | 12,790.55 | 12,208.79 | 319,600 |
| 2024-08-01 | 13,718.11 | 13,718.11 | 12,497.64 | 12,888.19 | 12,301.99 | 359,100 |
| 2024-07-31 | 12,985.83 | 13,376.38 | 12,937.01 | 13,278.74 | 12,674.77 | 235,400 |
| 2024-07-30 | 13,327.56 | 13,620.47 | 12,888.19 | 12,888.19 | 12,301.99 | 492,900 |
| 2024-07-29 | 13,620.47 | 13,962.21 | 13,376.38 | 13,376.38 | 12,767.97 | 192,700 |
| 2024-07-26 | 13,669.29 | 13,669.29 | 13,229.92 | 13,522.84 | 12,907.77 | 479,800 |
| 2024-07-25 | 13,718.11 | 13,864.57 | 13,229.92 | 13,229.92 | 12,628.17 | 449,100 |
| 2024-07-24 | 14,059.84 | 14,450.39 | 13,766.93 | 13,962.21 | 13,327.15 | 162,700 |
| 2024-07-23 | 14,157.48 | 14,645.67 | 14,157.48 | 14,255.12 | 13,606.74 | 515,000 |
| 2024-07-22 | 13,571.65 | 14,011.02 | 13,278.74 | 14,011.02 | 13,373.74 | 921,700 |
| 2024-07-19 | 12,741.73 | 13,376.38 | 12,741.73 | 13,132.28 | 12,534.97 | 484,500 |
| 2024-07-18 | 13,522.84 | 13,522.84 | 12,644.10 | 12,692.91 | 12,115.59 | 952,300 |
| 2024-07-17 | 13,718.11 | 13,718.11 | 13,083.47 | 13,376.38 | 12,767.97 | 436,500 |
| 2024-07-16 | 14,401.58 | 14,401.58 | 13,571.65 | 13,669.29 | 13,047.56 | 791,100 |
| 2024-07-15 | 14,792.13 | 14,792.13 | 14,352.76 | 14,450.39 | 13,793.13 | 90,700 |
| 2024-07-12 | 15,036.22 | 15,377.95 | 14,352.76 | 14,645.67 | 13,979.53 | 986,500 |
| 2024-07-11 | 15,524.41 | 16,061.42 | 14,840.95 | 15,426.77 | 14,725.10 | 890,900 |
| 2024-07-10 | 16,451.97 | 16,500.79 | 15,329.13 | 15,914.96 | 15,191.09 | 335,900 |
| 2024-07-09 | 14,840.95 | 15,866.14 | 14,840.95 | 15,866.14 | 15,144.49 | 224,300 |
| 2024-07-08 | 14,840.95 | 14,938.58 | 14,645.67 | 14,840.95 | 14,165.93 | 56,800 |
| 2024-07-05 | 14,938.58 | 14,938.58 | 14,548.03 | 14,743.31 | 14,072.73 | 73,600 |
| 2024-07-04 | 15,133.86 | 15,133.86 | 14,548.03 | 14,840.95 | 14,165.93 | 75,700 |
| 2024-07-03 | 15,036.22 | 15,085.04 | 14,694.49 | 14,889.76 | 14,212.52 | 13,400 |
| 2024-07-02 | 14,645.67 | 15,133.86 | 14,645.67 | 15,085.04 | 14,398.91 | 47,400 |
| 2024-07-01 | 14,743.31 | 14,792.13 | 14,548.03 | 14,743.31 | 14,072.73 | 46,400 |
| 2024-06-28 | 15,866.14 | 16,012.60 | 14,694.49 | 14,694.49 | 14,026.13 | 48,700 |
| 2024-06-27 | 16,110.24 | 16,110.24 | 15,329.13 | 15,426.77 | 14,725.10 | 31,900 |
| 2024-06-26 | 14,938.58 | 15,622.05 | 14,938.58 | 15,573.23 | 14,864.90 | 113,700 |
| 2024-06-25 | 15,133.86 | 15,133.86 | 14,255.12 | 15,085.04 | 14,398.91 | 14,500 |
| 2024-06-24 | 15,231.50 | 15,231.50 | 14,938.58 | 15,133.86 | 14,445.51 | 34,700 |
| 2024-06-21 | 15,231.50 | 15,329.13 | 15,133.86 | 15,231.50 | 14,538.71 | 33,300 |
| 2024-06-20 | 15,231.50 | 15,573.23 | 15,231.50 | 15,329.13 | 14,631.90 | 41,600 |
| 2024-06-19 | 15,426.77 | 15,426.77 | 15,231.50 | 15,231.50 | 14,538.71 | 14,500 |
| 2024-06-18 | 15,329.13 | 15,426.77 | 15,133.86 | 15,426.77 | 14,725.10 | 56,600 |
| 2024-06-17 | 15,280.32 | 15,622.05 | 15,036.22 | 15,329.13 | 14,631.90 | 126,200 |
| 2024-06-14 | 16,159.06 | 16,354.33 | 15,622.05 | 15,622.05 | 14,911.50 | 145,600 |
| 2024-06-13 | 16,354.33 | 16,354.33 | 16,110.24 | 16,159.06 | 15,424.08 | 88,600 |
| 2024-06-12 | 16,403.15 | 16,403.15 | 16,110.24 | 16,354.33 | 15,610.47 | 77,200 |
| 2024-06-11 | 16,354.33 | 16,403.15 | 16,110.24 | 16,403.15 | 15,657.07 | 70,500 |
| 2024-06-10 | 16,354.33 | 16,598.43 | 16,305.51 | 16,500.79 | 15,750.27 | 63,900 |
| 2024-06-07 | 16,403.15 | 17,086.62 | 16,207.87 | 16,305.51 | 15,563.87 | 77,300 |
| 2024-06-06 | 16,061.42 | 16,207.87 | 16,061.42 | 16,110.24 | 15,377.48 | 133,800 |
| 2024-06-05 | 16,354.33 | 16,354.33 | 16,110.24 | 16,110.24 | 15,377.48 | 180,800 |
| 2024-06-04 | 16,598.43 | 16,598.43 | 16,207.87 | 16,207.87 | 15,470.67 | 279,100 |
| 2024-06-03 | 16,403.15 | 16,744.88 | 16,110.24 | 16,598.43 | 15,843.47 | 329,700 |
| 2024-05-31 | 16,256.69 | 16,793.70 | 15,914.96 | 16,012.60 | 15,284.28 | 462,700 |
| 2024-05-30 | 16,988.98 | 17,037.80 | 16,988.98 | 16,988.98 | 16,216.26 | 357,100 |
| 2024-05-29 | 17,428.35 | 18,355.91 | 17,184.25 | 18,258.27 | 17,427.81 | 462,100 |
| 2024-05-28 | 15,963.78 | 17,184.25 | 15,914.96 | 17,184.25 | 16,402.64 | 110,900 |
| 2024-05-27 | 16,012.60 | 16,647.24 | 16,012.60 | 16,061.42 | 15,330.88 | 68,800 |
| 2024-05-24 | 16,988.98 | 17,184.25 | 16,012.60 | 16,012.60 | 15,284.28 | 120,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-05 | 300.0000 VND |
| 2024-09-13 | 300.0000 VND |
| 2023-09-18 | 300.0000 VND |
| 2022-10-06 | 300.0000 VND |
| 2021-06-15 | 500.0000 VND |
| 2020-07-30 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.