Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	12,979.23	12,979.23	12,692.92	12,979.23	12,096.07	5,500
2023-08-29	12,645.20	12,979.23	12,645.20	12,979.23	12,096.07	49,100
2023-08-28	12,931.51	13,026.94	12,740.64	12,740.64	11,873.71	19,600
2023-08-25	12,883.79	13,026.94	12,788.35	13,026.94	12,140.53	3,300
2023-08-24	12,836.07	12,931.51	12,740.64	12,931.51	12,051.60	4,100
2023-08-23	12,883.79	12,931.51	12,788.35	12,788.35	11,918.18	17,300
2023-08-22	12,788.35	13,074.66	12,692.92	13,074.66	12,185.01	8,600
2023-08-21	12,931.51	13,170.10	12,788.35	12,883.79	12,007.12	6,700
2023-08-18	13,026.94	13,026.94	12,692.92	13,026.94	12,140.53	55,200
2023-08-17	13,265.53	13,265.53	13,026.94	13,074.66	12,185.01	88,100
2023-08-16	13,265.53	13,360.97	13,074.66	13,360.97	12,451.84	62,900
2023-08-15	13,313.25	13,313.25	13,074.66	13,313.25	12,407.36	84,700
2023-08-14	13,360.97	13,360.97	13,265.53	13,360.97	12,451.84	89,300
2023-08-11	13,838.14	13,838.14	13,360.97	13,551.84	12,629.72	51,300
2023-08-10	13,838.14	13,933.58	13,647.27	13,790.43	12,852.07	258,200
2023-08-09	13,360.97	13,838.14	13,360.97	13,838.14	12,896.54	448,800
2023-08-08	13,408.69	13,838.14	13,360.97	13,742.71	12,807.60	88,100
2023-08-07	13,647.27	13,742.71	13,551.84	13,647.27	12,718.65	4,700
2023-08-04	13,408.69	13,647.27	13,360.97	13,551.84	12,629.72	42,700
2023-08-03	13,313.25	13,551.84	13,313.25	13,456.40	12,540.77	9,100
2023-08-02	13,265.53	13,360.97	13,265.53	13,313.25	12,407.36	4,900
2023-08-01	13,265.53	13,360.97	13,217.81	13,265.53	12,362.89	37,300
2023-07-31	13,551.84	13,551.84	13,265.53	13,265.53	12,362.89	13,400
2023-07-28	13,313.25	13,360.97	13,313.25	13,360.97	12,451.84	18,800
2023-07-27	13,360.97	13,360.97	13,313.25	13,313.25	12,407.36	13,800
2023-07-26	13,456.40	13,456.40	13,313.25	13,313.25	12,407.36	7,500
2023-07-25	13,360.97	13,408.69	13,360.97	13,360.97	12,451.84	17,800
2023-07-24	13,360.97	13,456.40	13,360.97	13,408.69	12,496.31	5,500
2023-07-21	13,360.97	13,456.40	13,360.97	13,360.97	12,451.84	11,600
2023-07-20	13,217.81	13,217.81	13,217.81	13,217.81	12,318.42	5,300
2023-07-19	13,408.69	13,408.69	13,217.81	13,217.81	12,318.42	6,400
2023-07-18	13,408.69	13,408.69	13,408.69	13,408.69	12,496.31	2,100
2023-07-17	13,360.97	13,408.69	13,360.97	13,408.69	12,496.31	14,800
2023-07-14	13,360.97	13,408.69	13,265.53	13,360.97	12,451.84	3,500
2023-07-13	13,313.25	13,360.97	13,265.53	13,360.97	12,451.84	12,800
2023-07-12	13,408.69	13,408.69	13,313.25	13,360.97	12,451.84	7,700
2023-07-11	13,360.97	13,456.40	13,313.25	13,408.69	12,496.31	12,500
2023-07-10	13,360.97	13,456.40	13,313.25	13,408.69	12,496.31	15,200
2023-07-07	13,265.53	13,360.97	13,217.81	13,360.97	12,451.84	4,000
2023-07-06	13,265.53	13,408.69	13,170.10	13,217.81	12,318.42	6,200
2023-07-05	13,360.97	13,456.40	13,360.97	13,408.69	12,496.31	12,800
2023-07-04	13,217.81	13,360.97	13,122.38	13,360.97	12,451.84	11,000
2023-07-03	13,360.97	13,360.97	13,360.97	13,360.97	12,451.84	30,700
2023-06-30	13,360.97	13,360.97	13,170.10	13,360.97	12,451.84	8,500
2023-06-29	13,360.97	13,360.97	13,360.97	13,360.97	12,451.84	100
2023-06-28	13,456.40	13,456.40	13,170.10	13,456.40	12,540.77	15,400
2023-06-27	13,170.10	13,551.84	13,170.10	13,456.40	12,540.77	9,500
2023-06-26	13,313.25	13,313.25	13,170.10	13,170.10	12,273.95	11,900
2023-06-23	13,313.25	13,313.25	13,170.10	13,170.10	12,273.95	4,000
2023-06-22	13,265.53	13,313.25	13,265.53	13,313.25	12,407.36	3,700
2023-06-21	13,265.53	13,360.97	13,265.53	13,313.25	12,407.36	1,900
2023-06-20	13,170.10	13,360.97	12,979.23	13,360.97	12,451.84	4,200
2023-06-16	13,026.94	13,360.97	13,026.94	13,360.97	12,451.84	18,500
2023-06-15	12,979.23	13,360.97	12,979.23	13,360.97	12,451.84	2,800
2023-06-14	13,313.25	13,360.97	13,170.10	13,265.53	12,362.89	6,100
2023-06-13	13,217.81	13,360.97	12,979.23	13,360.97	12,451.84	20,600
2023-06-12	12,979.23	13,313.25	12,979.23	13,313.25	12,407.36	900
2023-06-09	13,170.10	13,170.10	12,979.23	12,979.23	12,096.07	4,300
2023-06-08	13,170.10	13,313.25	13,170.10	13,170.10	12,273.95	10,500
2023-06-07	13,265.53	13,265.53	13,170.10	13,170.10	12,273.95	17,600

← NewerPage 14 of 21 · 1,242 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.