Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	13,217.81	13,647.27	13,217.81	13,647.27	12,718.65	600
2023-03-06	13,408.69	13,551.84	13,408.69	13,551.84	12,629.72	700
2023-03-02	13,456.40	13,456.40	13,456.40	13,456.40	12,540.77	100
2023-03-01	13,265.53	13,504.12	13,265.53	13,504.12	12,585.24	8,600
2023-02-28	13,599.56	13,647.27	13,456.40	13,456.40	12,540.77	8,300
2023-02-27	13,265.53	13,647.27	13,265.53	13,551.84	12,629.72	7,600
2023-02-24	13,599.56	13,647.27	13,217.81	13,551.84	12,629.72	5,100
2023-02-22	13,647.27	13,647.27	13,551.84	13,647.27	12,718.65	1,300
2023-02-21	13,456.40	13,647.27	13,456.40	13,599.56	12,674.19	10,400
2023-02-20	13,360.97	13,504.12	13,265.53	13,360.97	12,451.84	10,200
2023-02-17	13,408.69	13,408.69	13,408.69	13,408.69	12,496.31	200
2023-02-16	13,360.97	13,694.99	13,170.10	13,265.53	12,362.89	44,800
2023-02-14	13,360.97	13,742.71	13,360.97	13,742.71	12,807.60	600
2023-02-13	13,360.97	13,838.14	13,313.25	13,838.14	12,896.54	11,500
2023-02-10	13,456.40	13,551.84	13,360.97	13,551.84	12,629.72	7,700
2023-02-09	13,551.84	13,551.84	13,456.40	13,456.40	12,540.77	5,200
2023-02-08	13,551.84	13,599.56	13,551.84	13,551.84	12,629.72	12,600
2023-02-07	13,647.27	13,647.27	13,360.97	13,599.56	12,674.19	2,300
2023-02-06	13,647.27	13,742.71	13,647.27	13,647.27	12,718.65	23,200
2023-02-03	13,265.53	13,647.27	13,265.53	13,647.27	12,718.65	8,800
2023-02-02	13,456.40	13,694.99	13,360.97	13,647.27	12,718.65	5,100
2023-02-01	13,694.99	13,790.43	13,647.27	13,790.43	12,852.07	1,700
2023-01-31	13,694.99	13,694.99	13,694.99	13,694.99	12,763.13	100
2023-01-30	13,790.43	13,790.43	13,360.97	13,551.84	12,629.72	11,100
2023-01-27	13,504.12	13,933.58	13,504.12	13,838.14	12,896.54	8,900
2023-01-19	13,360.97	13,838.14	13,360.97	13,838.14	12,896.54	200
2023-01-18	13,694.99	13,838.14	13,360.97	13,838.14	12,896.54	12,900
2023-01-17	13,742.71	13,838.14	13,742.71	13,742.71	12,807.60	6,000
2023-01-16	13,838.14	13,838.14	12,836.07	13,742.71	12,807.60	17,900
2023-01-13	13,742.71	13,742.71	13,360.97	13,647.27	12,718.65	1,700
2023-01-12	13,742.71	13,742.71	13,742.71	13,742.71	12,807.60	400
2023-01-11	13,599.56	13,742.71	13,599.56	13,742.71	12,807.60	2,800
2023-01-10	13,217.81	13,647.27	13,217.81	13,647.27	12,718.65	4,300
2023-01-09	13,217.81	13,217.81	13,217.81	13,217.81	12,318.42	8,100
2023-01-06	13,504.12	13,504.12	13,456.40	13,456.40	12,540.77	900
2023-01-05	13,551.84	13,551.84	13,504.12	13,504.12	12,585.24	1,500
2023-01-04	13,551.84	13,551.84	13,551.84	13,551.84	12,629.72	200
2023-01-03	13,742.71	14,029.02	13,265.53	13,551.84	12,629.72	13,800
2022-12-30	13,694.99	13,742.71	13,694.99	13,742.71	12,807.60	900
2022-12-29	13,647.27	13,647.27	13,647.27	13,647.27	12,718.65	100
2022-12-28	13,551.84	13,790.43	13,456.40	13,790.43	12,852.07	3,400
2022-12-27	13,981.30	13,981.30	13,074.66	13,074.66	12,185.01	1,900
2022-12-26	14,076.73	14,076.73	13,360.97	13,981.30	13,029.96	1,900
2022-12-23	13,933.58	14,315.32	13,313.25	13,313.25	12,407.36	21,600
2022-12-22	13,933.58	14,315.32	13,933.58	14,315.32	13,341.25	4,600
2022-12-21	13,647.27	14,315.32	13,647.27	14,315.32	13,341.25	3,400
2022-12-20	13,742.71	14,219.89	13,456.40	14,219.89	13,252.31	7,200
2022-12-19	14,029.02	14,315.32	14,029.02	14,124.45	13,163.37	72,000
2022-12-16	14,029.02	14,029.02	13,838.14	14,029.02	13,074.43	5,900
2022-12-15	13,647.27	14,029.02	13,647.27	14,029.02	13,074.43	2,100
2022-12-14	13,742.71	14,029.02	13,742.71	14,029.02	13,074.43	2,400
2022-12-13	13,599.56	14,029.02	13,551.84	14,029.02	13,074.43	2,500
2022-12-12	13,313.25	14,029.02	13,313.25	14,029.02	13,074.43	10,500
2022-12-09	13,733.09	14,466.17	13,488.73	13,537.60	12,616.45	4,700
2022-12-08	14,515.04	14,563.92	13,879.70	13,879.70	12,935.27	16,300
2022-12-07	14,612.79	14,612.79	14,563.92	14,612.79	13,618.48	500
2022-12-06	14,124.07	14,612.79	13,781.96	14,612.79	13,618.48	25,200
2022-12-05	14,124.07	14,612.79	13,684.22	14,612.79	13,618.48	10,600
2022-12-02	13,684.22	15,150.38	13,684.22	14,172.94	13,208.56	32,600
2022-12-01	14,466.17	14,661.66	14,466.17	14,563.92	13,572.93	54,400

← NewerPage 16 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.