Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	12,400.00	12,546.46	12,204.73	12,204.73	11,649.61	48,800
2024-02-22	12,351.18	12,351.18	12,302.36	12,351.18	11,789.40	17,800
2024-02-21	12,302.36	12,400.00	12,253.54	12,351.18	11,789.40	13,800
2024-02-20	12,546.46	12,546.46	12,204.73	12,400.00	11,836.00	29,000
2024-02-19	12,302.36	12,644.10	12,253.54	12,448.82	11,882.60	78,500
2024-02-16	12,400.00	12,546.46	12,107.09	12,204.73	11,649.61	47,000
2024-02-15	12,546.46	12,644.10	12,302.36	12,546.46	11,975.80	8,500
2024-02-07	12,253.54	12,546.46	11,667.72	12,546.46	11,975.80	152,400
2024-02-06	12,400.00	12,546.46	12,302.36	12,497.64	11,929.20	13,500
2024-02-05	12,790.55	12,790.55	12,204.73	12,497.64	11,929.20	29,600
2024-02-02	12,692.91	12,888.19	12,497.64	12,790.55	12,208.79	30,800
2024-02-01	12,302.36	12,790.55	12,302.36	12,497.64	11,929.20	63,000
2024-01-31	12,985.83	13,181.10	12,546.46	12,839.37	12,255.39	83,900
2024-01-30	11,765.35	12,546.46	11,765.35	12,546.46	11,975.80	85,300
2024-01-29	11,570.08	11,765.35	11,570.08	11,765.35	11,230.22	29,000
2024-01-26	11,667.72	11,765.35	11,667.72	11,765.35	11,230.22	14,000
2024-01-25	11,716.54	11,716.54	11,716.54	11,716.54	11,183.63	500
2024-01-24	11,667.72	11,716.54	11,667.72	11,716.54	11,183.63	500
2024-01-23	11,716.54	11,716.54	11,618.90	11,667.72	11,137.03	3,700
2024-01-22	11,667.72	11,667.72	11,521.26	11,618.90	11,090.43	2,200
2024-01-19	11,716.54	11,814.17	11,667.72	11,716.54	11,183.63	7,500
2024-01-18	11,716.54	11,716.54	11,716.54	11,716.54	11,183.63	5,500
2024-01-17	11,716.54	11,716.54	11,716.54	11,716.54	11,183.63	1,000
2024-01-16	11,618.90	11,716.54	11,618.90	11,716.54	11,183.63	4,400
2024-01-15	11,618.90	11,716.54	11,521.26	11,618.90	11,090.43	15,300
2024-01-12	11,716.54	11,716.54	11,618.90	11,618.90	11,090.43	9,400
2024-01-11	11,765.35	11,862.99	11,765.35	11,862.99	11,323.42	4,700
2024-01-10	11,716.54	11,814.17	11,570.08	11,814.17	11,276.82	2,200
2024-01-09	12,009.45	12,009.45	11,618.90	11,667.72	11,137.03	10,900
2024-01-08	11,911.81	11,911.81	11,618.90	11,716.54	11,183.63	32,800
2024-01-05	11,716.54	11,911.81	11,618.90	11,814.17	11,276.82	12,700
2024-01-04	11,716.54	11,814.17	11,716.54	11,814.17	11,276.82	5,900
2024-01-03	11,911.81	11,911.81	11,716.54	11,716.54	11,183.63	3,200
2024-01-02	11,911.81	11,911.81	11,521.26	11,911.81	11,370.01	9,400
2023-12-29	11,814.17	11,960.63	11,814.17	11,911.81	11,370.01	3,100
2023-12-28	11,716.54	11,814.17	11,716.54	11,814.17	11,276.82	11,800
2023-12-27	11,765.35	11,862.99	11,765.35	11,814.17	11,276.82	20,300
2023-12-26	11,716.54	11,814.17	11,716.54	11,814.17	11,276.82	6,600
2023-12-25	11,862.99	11,862.99	11,618.90	11,716.54	11,183.63	13,900
2023-12-22	11,862.99	12,107.09	11,618.90	11,618.90	11,090.43	4,600
2023-12-21	11,667.72	11,814.17	11,667.72	11,814.17	11,276.82	11,900
2023-12-20	11,423.62	11,716.54	11,423.62	11,716.54	11,183.63	1,600
2023-12-19	11,472.44	11,716.54	11,423.62	11,716.54	11,183.63	5,000
2023-12-18	11,618.90	11,716.54	11,618.90	11,716.54	11,183.63	6,900
2023-12-15	11,423.62	11,716.54	11,423.62	11,716.54	11,183.63	1,900
2023-12-14	11,423.62	11,667.72	11,423.62	11,423.62	10,904.03	2,100
2023-12-13	11,667.72	11,814.17	11,472.44	11,667.72	11,137.03	12,500
2023-12-12	11,667.72	11,667.72	11,472.44	11,667.72	11,137.03	3,300
2023-12-11	11,618.90	11,667.72	11,472.44	11,667.72	11,137.03	15,100
2023-12-08	11,618.90	11,716.54	11,570.08	11,716.54	11,183.63	3,100
2023-12-07	11,716.54	11,716.54	11,521.26	11,716.54	11,183.63	19,100
2023-12-06	11,814.17	11,814.17	11,618.90	11,716.54	11,183.63	2,200
2023-12-05	11,716.54	11,716.54	11,618.90	11,716.54	11,183.63	15,000
2023-12-04	11,618.90	11,716.54	11,521.26	11,716.54	11,183.63	16,900
2023-12-01	11,667.72	11,716.54	11,667.72	11,716.54	11,183.63	500
2023-11-30	11,765.35	11,814.17	11,716.54	11,716.54	11,183.63	2,400
2023-11-29	11,716.54	11,716.54	11,618.90	11,716.54	11,183.63	16,100
2023-11-28	11,716.54	11,716.54	11,618.90	11,618.90	11,090.43	8,300
2023-11-27	11,618.90	11,716.54	11,521.26	11,716.54	11,183.63	3,100
2023-11-24	11,521.26	11,618.90	11,521.26	11,618.90	11,090.43	2,300

← NewerPage 12 of 21 · 1,238 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.