Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	17,379.53	17,379.53	16,647.24	17,184.25	16,402.64	64,300
2024-05-22	17,086.62	17,477.17	17,086.62	17,379.53	16,589.04	292,800
2024-05-21	15,329.13	16,354.33	15,133.86	16,354.33	15,610.47	234,200
2024-05-20	14,840.95	15,426.77	14,743.31	15,329.13	14,631.90	109,500
2024-05-17	14,987.40	14,987.40	14,548.03	14,938.58	14,259.12	65,300
2024-05-16	14,548.03	14,987.40	14,352.76	14,987.40	14,305.72	41,700
2024-05-15	14,548.03	14,548.03	14,352.76	14,450.39	13,793.13	62,400
2024-05-14	14,792.13	15,182.68	14,401.58	14,401.58	13,746.54	31,000
2024-05-13	14,255.12	14,645.67	14,011.02	14,645.67	13,979.53	47,600
2024-05-10	14,450.39	14,450.39	14,157.48	14,255.12	13,606.74	8,600
2024-05-09	14,352.76	14,548.03	14,059.84	14,450.39	13,793.13	13,100
2024-05-08	14,548.03	14,548.03	14,352.76	14,401.58	13,746.54	11,000
2024-05-07	14,792.13	14,792.13	14,450.39	14,548.03	13,886.33	13,200
2024-05-06	14,548.03	14,792.13	14,548.03	14,792.13	14,119.33	27,900
2024-05-03	14,450.39	14,548.03	14,206.30	14,548.03	13,886.33	30,300
2024-05-02	14,450.39	14,548.03	13,962.21	14,548.03	13,886.33	4,600
2024-04-26	15,085.04	15,085.04	14,255.12	14,255.12	13,606.74	5,700
2024-04-25	15,524.41	15,524.41	13,815.75	14,450.39	13,793.13	7,900
2024-04-24	14,645.67	14,645.67	14,352.76	14,548.03	13,886.33	10,400
2024-04-23	14,743.31	14,743.31	14,255.12	14,255.12	13,606.74	7,000
2024-04-22	14,548.03	14,840.95	14,548.03	14,645.67	13,979.53	24,500
2024-04-19	15,329.13	15,329.13	14,548.03	14,645.67	13,979.53	52,200
2024-04-17	15,622.05	15,622.05	15,133.86	15,329.13	14,631.90	12,200
2024-04-16	15,036.22	15,622.05	14,645.67	15,622.05	14,911.50	35,300
2024-04-15	15,817.32	15,817.32	15,133.86	15,133.86	14,445.51	55,000
2024-04-12	15,622.05	15,914.96	15,426.77	15,817.32	15,097.89	45,100
2024-04-11	15,133.86	15,622.05	15,133.86	15,622.05	14,911.50	5,700
2024-04-10	15,866.14	15,866.14	15,426.77	15,817.32	15,097.89	104,800
2024-04-09	15,524.41	15,914.96	15,426.77	15,817.32	15,097.89	100,800
2024-04-08	14,743.31	15,524.41	14,743.31	15,524.41	14,818.30	140,300
2024-04-05	15,475.59	15,622.05	15,182.68	15,329.13	14,631.90	114,400
2024-04-04	15,524.41	15,524.41	15,280.32	15,475.59	14,771.70	34,800
2024-04-03	15,280.32	15,914.96	15,280.32	15,524.41	14,818.30	228,800
2024-04-02	14,157.48	15,182.68	14,157.48	15,182.68	14,492.11	148,000
2024-04-01	14,450.39	14,499.21	14,206.30	14,206.30	13,560.14	21,300
2024-03-29	14,303.94	14,548.03	14,157.48	14,548.03	13,886.33	22,100
2024-03-28	14,255.12	14,450.39	14,059.84	14,450.39	13,793.13	28,200
2024-03-27	14,450.39	14,450.39	14,157.48	14,255.12	13,606.74	9,800
2024-03-26	14,352.76	14,596.85	14,059.84	14,450.39	13,793.13	15,300
2024-03-25	14,596.85	14,596.85	14,157.48	14,352.76	13,699.94	7,500
2024-03-22	14,450.39	14,694.49	14,352.76	14,499.21	13,839.73	38,400
2024-03-21	14,450.39	14,596.85	14,157.48	14,596.85	13,932.93	46,100
2024-03-20	14,548.03	14,548.03	14,157.48	14,157.48	13,513.54	68,200
2024-03-19	14,401.58	15,133.86	14,255.12	14,548.03	13,886.33	166,000
2024-03-18	14,401.58	14,743.31	13,474.02	14,450.39	13,793.13	93,200
2024-03-15	13,327.56	14,450.39	13,327.56	14,450.39	13,793.13	83,200
2024-03-14	13,376.38	13,571.65	13,278.74	13,571.65	12,954.36	54,700
2024-03-13	13,571.65	13,571.65	13,278.74	13,327.56	12,721.37	19,600
2024-03-12	12,937.01	13,864.57	12,741.73	13,522.84	12,907.77	98,200
2024-03-11	12,644.10	12,985.83	12,644.10	12,985.83	12,395.18	26,900
2024-03-08	12,595.28	12,888.19	12,497.64	12,790.55	12,208.79	46,800
2024-03-07	12,595.28	12,790.55	12,595.28	12,595.28	12,022.40	10,500
2024-03-06	12,595.28	12,790.55	12,595.28	12,790.55	12,208.79	65,000
2024-03-05	12,497.64	12,692.91	12,497.64	12,595.28	12,022.40	18,100
2024-03-04	12,497.64	12,692.91	12,448.82	12,692.91	12,115.59	19,800
2024-03-01	12,595.28	12,595.28	12,400.00	12,497.64	11,929.20	27,000
2024-02-29	12,546.46	12,790.55	12,497.64	12,595.28	12,022.40	26,300
2024-02-28	12,546.46	12,595.28	12,546.46	12,546.46	11,975.80	28,700
2024-02-27	12,400.00	12,888.19	12,400.00	12,692.91	12,115.59	108,500
2024-02-26	12,204.73	12,448.82	12,204.73	12,400.00	11,836.00	28,300

← NewerPage 11 of 21 · 1,241 trading daysOlder →

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.