Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	13,170.10	13,170.10	12,931.51	12,931.51	12,051.60	6,900
2023-06-05	13,026.94	13,313.25	13,026.94	13,265.53	12,362.89	3,600
2023-06-02	13,122.38	13,313.25	13,122.38	13,313.25	12,407.36	8,800
2023-06-01	13,265.53	13,265.53	12,931.51	13,217.81	12,318.42	4,000
2023-05-31	13,265.53	13,265.53	13,074.66	13,265.53	12,362.89	7,700
2023-05-30	13,217.81	13,265.53	13,074.66	13,074.66	12,185.01	3,700
2023-05-29	13,313.25	13,313.25	13,217.81	13,217.81	12,318.42	600
2023-05-26	13,217.81	13,313.25	13,122.38	13,122.38	12,229.48	34,400
2023-05-25	13,074.66	13,360.97	13,026.94	13,217.81	12,318.42	45,000
2023-05-24	13,122.38	13,217.81	13,122.38	13,170.10	12,273.95	15,900
2023-05-23	13,217.81	13,360.97	13,074.66	13,170.10	12,273.95	54,400
2023-05-22	13,170.10	13,456.40	13,170.10	13,217.81	12,318.42	18,900
2023-05-19	13,170.10	13,408.69	13,170.10	13,408.69	12,496.31	2,600
2023-05-18	13,456.40	13,456.40	13,456.40	13,456.40	12,540.77	100
2023-05-17	13,265.53	13,456.40	13,265.53	13,360.97	12,451.84	10,300
2023-05-16	13,360.97	13,360.97	13,170.10	13,217.81	12,318.42	6,700
2023-05-15	13,313.25	13,360.97	13,265.53	13,360.97	12,451.84	800
2023-05-12	13,504.12	13,504.12	13,074.66	13,265.53	12,362.89	8,000
2023-05-11	13,504.12	13,504.12	13,170.10	13,504.12	12,585.24	4,400
2023-05-10	13,122.38	13,551.84	13,122.38	13,504.12	12,585.24	6,300
2023-05-09	13,170.10	13,456.40	13,074.66	13,456.40	12,540.77	1,600
2023-05-08	13,456.40	13,456.40	13,170.10	13,170.10	12,273.95	4,300
2023-05-05	13,170.10	13,360.97	13,170.10	13,170.10	12,273.95	12,600
2023-05-04	13,170.10	13,408.69	13,170.10	13,360.97	12,451.84	4,900
2023-04-28	13,313.25	13,313.25	13,313.25	13,313.25	12,407.36	1,300
2023-04-27	13,265.53	13,265.53	13,265.53	13,265.53	12,362.89	100
2023-04-26	13,694.99	13,694.99	13,647.27	13,647.27	12,718.65	2,200
2023-04-25	12,692.92	14,029.02	12,692.92	14,029.02	13,074.43	14,300
2023-04-24	13,170.10	13,504.12	13,170.10	13,170.10	12,273.95	5,700
2023-04-21	13,170.10	13,360.97	13,074.66	13,074.66	12,185.01	4,300
2023-04-19	13,170.10	13,456.40	13,170.10	13,456.40	12,540.77	5,200
2023-04-18	13,360.97	13,551.84	13,265.53	13,456.40	12,540.77	11,500
2023-04-17	13,170.10	13,360.97	13,170.10	13,360.97	12,451.84	3,900
2023-04-14	13,265.53	13,265.53	13,265.53	13,265.53	12,362.89	4,200
2023-04-13	13,456.40	13,456.40	13,456.40	13,456.40	12,540.77	4,500
2023-04-12	13,551.84	13,551.84	13,265.53	13,456.40	12,540.77	2,100
2023-04-11	13,313.25	13,504.12	13,313.25	13,504.12	12,585.24	11,700
2023-04-10	13,456.40	13,456.40	13,313.25	13,456.40	12,540.77	21,600
2023-04-07	13,408.69	13,456.40	13,408.69	13,456.40	12,540.77	10,100
2023-04-06	13,408.69	13,551.84	13,408.69	13,551.84	12,629.72	11,100
2023-04-05	13,265.53	13,456.40	13,265.53	13,456.40	12,540.77	5,000
2023-04-04	13,599.56	13,599.56	13,265.53	13,456.40	12,540.77	23,700
2023-04-03	13,170.10	13,599.56	13,170.10	13,599.56	12,674.19	12,600
2023-03-31	13,360.97	13,360.97	12,740.64	12,740.64	11,873.71	100,000
2023-03-30	13,838.14	13,838.14	13,647.27	13,647.27	12,718.65	6,500
2023-03-29	13,647.27	13,838.14	13,647.27	13,647.27	12,718.65	3,900
2023-03-28	13,360.97	13,742.71	13,265.53	13,360.97	12,451.84	9,900
2023-03-27	13,838.14	13,838.14	13,551.84	13,599.56	12,674.19	1,700
2023-03-24	13,456.40	14,029.02	13,265.53	13,838.14	12,896.54	15,600
2023-03-23	13,551.84	13,551.84	13,360.97	13,551.84	12,629.72	900
2023-03-21	13,456.40	13,504.12	13,456.40	13,456.40	12,540.77	5,200
2023-03-20	13,551.84	13,551.84	13,456.40	13,456.40	12,540.77	5,300
2023-03-17	13,265.53	13,265.53	13,265.53	13,265.53	12,362.89	100
2023-03-16	13,599.56	13,599.56	13,551.84	13,551.84	12,629.72	400
2023-03-15	13,026.94	13,551.84	13,026.94	13,551.84	12,629.72	1,800
2023-03-14	13,551.84	13,838.14	13,170.10	13,170.10	12,273.95	9,900
2023-03-13	13,313.25	13,360.97	13,313.25	13,360.97	12,451.84	700
2023-03-10	13,265.53	13,551.84	13,217.81	13,313.25	12,407.36	5,500
2023-03-09	13,360.97	13,456.40	13,170.10	13,360.97	12,451.84	15,300
2023-03-08	13,504.12	13,551.84	13,313.25	13,551.84	12,629.72	20,100

← NewerPage 15 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.