Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	11,618.90	11,716.54	11,618.90	11,716.54	11,183.63	3,200
2023-11-22	11,521.26	11,716.54	11,521.26	11,716.54	11,183.63	1,000
2023-11-21	11,423.62	11,716.54	11,423.62	11,716.54	11,183.63	20,600
2023-11-20	11,423.62	11,618.90	11,423.62	11,472.44	10,950.63	4,000
2023-11-17	11,765.35	11,765.35	11,618.90	11,618.90	11,090.43	16,500
2023-11-16	11,716.54	11,765.35	11,667.72	11,765.35	11,230.22	8,700
2023-11-15	11,765.35	11,765.35	11,667.72	11,716.54	11,183.63	3,300
2023-11-14	11,765.35	11,765.35	11,618.90	11,765.35	11,230.22	2,500
2023-11-13	11,765.35	11,765.35	11,716.54	11,765.35	11,230.22	3,200
2023-11-10	11,862.99	11,960.63	11,765.35	11,765.35	11,230.22	7,700
2023-11-09	12,009.45	12,058.27	11,765.35	11,862.99	11,323.42	13,400
2023-11-08	11,765.35	12,009.45	11,765.35	12,009.45	11,463.21	3,900
2023-11-07	11,911.81	11,911.81	11,911.81	11,911.81	11,370.01	7,200
2023-11-06	11,765.35	11,911.81	11,765.35	11,911.81	11,370.01	10,100
2023-11-03	11,911.81	11,911.81	11,765.35	11,765.35	11,230.22	400
2023-11-02	11,618.90	11,911.81	11,618.90	11,814.17	11,276.82	8,100
2023-11-01	11,618.90	11,911.81	11,570.08	11,814.17	11,276.82	4,100
2023-10-31	12,009.45	12,058.27	11,716.54	11,814.17	11,276.82	2,400
2023-10-30	11,862.99	11,862.99	11,667.72	11,667.72	11,137.03	1,200
2023-10-27	11,911.81	11,960.63	11,716.54	11,716.54	11,183.63	15,600
2023-10-26	12,009.45	12,009.45	11,716.54	11,960.63	11,416.61	5,900
2023-10-25	12,351.18	12,351.18	12,107.09	12,155.91	11,603.01	16,800
2023-10-24	11,911.81	12,400.00	11,911.81	12,351.18	11,789.40	900
2023-10-23	12,204.73	12,302.36	12,107.09	12,302.36	11,742.80	22,300
2023-10-20	11,862.99	12,107.09	11,862.99	12,107.09	11,556.41	2,100
2023-10-19	12,204.73	12,400.00	11,814.17	11,862.99	11,323.42	26,000
2023-10-18	12,204.73	12,448.82	12,107.09	12,448.82	11,882.60	7,200
2023-10-17	12,448.82	12,448.82	12,448.82	12,448.82	11,882.60	100
2023-10-16	12,692.91	12,692.91	12,497.64	12,497.64	11,929.20	3,500
2023-10-13	12,204.73	12,497.64	12,155.91	12,497.64	11,929.20	9,100
2023-10-12	12,448.82	12,595.28	12,400.00	12,595.28	12,022.40	4,000
2023-10-11	12,400.00	12,400.00	12,253.54	12,400.00	11,836.00	3,100
2023-10-10	12,253.54	12,400.00	12,253.54	12,400.00	11,836.00	5,400
2023-10-09	12,497.64	12,497.64	12,302.36	12,448.82	11,882.60	3,900
2023-10-06	12,204.73	12,497.64	12,204.73	12,497.64	11,929.20	3,900
2023-10-05	12,546.46	12,546.46	12,009.45	12,448.82	11,882.60	7,800
2023-10-04	12,400.00	12,400.00	12,155.91	12,400.00	11,836.00	3,800
2023-10-03	12,302.36	12,400.00	12,107.09	12,400.00	11,836.00	13,600
2023-10-02	12,302.36	12,400.00	12,107.09	12,400.00	11,836.00	19,800
2023-09-29	12,107.09	12,302.36	12,107.09	12,302.36	11,742.80	23,500
2023-09-28	12,107.09	12,107.09	11,911.81	12,107.09	11,556.41	8,700
2023-09-27	12,448.82	12,448.82	11,814.17	12,155.91	11,603.01	12,300
2023-09-26	12,448.82	12,448.82	12,155.91	12,448.82	11,882.60	5,200
2023-09-25	12,644.10	12,644.10	12,204.73	12,448.82	11,882.60	43,700
2023-09-22	12,644.10	12,790.55	12,302.36	12,644.10	12,069.00	11,300
2023-09-21	12,644.10	12,644.10	11,765.35	12,644.10	12,069.00	17,500
2023-09-20	12,644.10	12,692.91	12,497.64	12,644.10	12,069.00	23,500
2023-09-19	12,644.10	12,644.10	12,497.64	12,595.28	12,022.40	11,200
2023-09-18	12,937.01	12,937.01	12,595.28	12,595.28	12,022.40	13,900
2023-09-15	12,740.64	12,740.64	12,597.48	12,692.92	11,829.24	12,000
2023-09-14	12,740.64	12,740.64	12,406.61	12,740.64	11,873.71	29,000
2023-09-13	12,883.79	12,883.79	12,549.77	12,740.64	11,873.71	76,300
2023-09-12	12,788.35	13,026.94	12,788.35	12,883.79	12,007.12	12,000
2023-09-11	12,788.35	12,883.79	12,788.35	12,788.35	11,918.18	33,700
2023-09-08	12,836.07	12,836.07	12,740.64	12,788.35	11,918.18	9,700
2023-09-07	12,979.23	12,979.23	12,836.07	12,836.07	11,962.65	7,500
2023-09-06	12,979.23	12,979.23	12,168.02	12,836.07	11,962.65	57,600
2023-09-05	12,692.92	12,836.07	12,645.20	12,788.35	11,918.18	27,400
2023-08-31	12,883.79	12,979.23	12,692.92	12,740.64	11,873.71	13,400
2023-08-30	12,979.23	12,979.23	12,692.92	12,979.23	12,096.07	5,500

← NewerPage 13 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.