Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	14,319.55	14,368.43	13,390.98	14,368.43	13,390.74	4,000
2022-11-29	13,928.58	14,368.43	13,928.58	14,368.43	13,390.74	800
2022-11-28	14,417.30	14,417.30	13,879.70	14,319.55	13,345.19	7,300
2022-11-25	13,244.37	14,172.94	13,244.37	14,172.94	13,208.56	35,600
2022-11-24	13,733.09	14,075.19	13,293.24	13,390.98	12,479.80	24,600
2022-11-23	14,368.43	14,466.17	13,879.70	14,172.94	13,208.56	10,000
2022-11-22	14,172.94	14,906.02	14,172.94	14,906.02	13,891.75	1,200
2022-11-21	15,052.64	15,150.38	15,052.64	15,052.64	14,028.40	7,100
2022-11-18	14,172.94	15,150.38	14,172.94	15,150.38	14,119.49	1,400
2022-11-17	15,003.77	15,345.87	14,661.66	14,661.66	13,664.02	1,000
2022-11-16	13,488.73	14,661.66	12,853.39	14,661.66	13,664.02	19,400
2022-11-15	13,879.70	13,879.70	13,390.98	13,781.96	12,844.18	36,200
2022-11-14	14,172.94	14,417.30	14,172.94	14,368.43	13,390.74	336,600
2022-11-11	14,515.04	14,661.66	14,515.04	14,661.66	13,664.02	800
2022-11-10	14,368.43	14,759.40	14,075.19	14,661.66	13,664.02	31,400
2022-11-09	14,661.66	14,954.89	14,661.66	14,857.15	13,846.21	7,000
2022-11-08	14,661.66	15,248.13	14,661.66	14,954.89	13,937.30	73,400
2022-11-04	14,857.15	15,150.38	14,661.66	15,150.38	14,119.49	22,200
2022-11-03	14,857.15	15,345.87	14,466.17	15,345.87	14,301.67	33,100
2022-11-02	15,345.87	15,345.87	15,345.87	15,345.87	14,301.67	900
2022-11-01	14,857.15	15,345.87	14,857.15	15,345.87	14,301.67	30,200
2022-10-31	14,710.53	15,345.87	14,563.92	15,345.87	14,301.67	31,200
2022-10-28	14,906.02	15,150.38	14,661.66	15,150.38	14,119.49	60,900
2022-10-27	14,710.53	15,199.25	14,710.53	15,199.25	14,165.03	54,900
2022-10-26	14,857.15	14,857.15	14,172.94	14,759.40	13,755.11	1,400
2022-10-25	14,563.92	14,759.40	14,563.92	14,710.53	13,709.57	21,900
2022-10-24	14,319.55	14,857.15	13,390.98	14,710.53	13,709.57	81,500
2022-10-21	14,563.92	14,612.79	14,270.68	14,368.43	13,390.74	3,000
2022-10-20	15,297.00	15,297.00	15,297.00	15,297.00	14,256.13	300
2022-10-19	15,052.64	15,443.62	15,052.64	15,345.87	14,301.67	5,600
2022-10-18	15,443.62	15,443.62	15,052.64	15,052.64	14,028.40	62,700
2022-10-17	15,394.74	15,394.74	15,394.74	15,394.74	14,347.22	100
2022-10-14	15,052.64	15,345.87	14,466.17	15,052.64	14,028.40	91,200
2022-10-13	14,857.15	15,345.87	14,857.15	15,345.87	14,301.67	6,600
2022-10-12	15,394.74	15,394.74	15,394.74	15,394.74	14,347.22	100
2022-10-11	15,150.38	15,443.62	14,466.17	15,345.87	14,301.67	78,800
2022-10-10	14,661.66	15,150.38	14,661.66	15,150.38	14,119.49	15,100
2022-10-07	14,466.17	14,661.66	14,221.81	14,661.66	13,664.02	85,300
2022-10-06	14,661.66	14,661.66	14,466.17	14,466.17	13,481.83	1,200
2022-10-05	14,712.44	14,856.21	14,712.44	14,808.28	13,521.08	6,400
2022-10-04	14,233.20	14,712.44	14,185.28	14,712.44	13,433.57	2,400
2022-10-03	14,472.82	14,664.51	14,233.20	14,233.20	12,995.99	19,300
2022-09-30	14,999.98	14,999.98	14,952.05	14,952.05	13,652.35	5,400
2022-09-29	14,952.05	14,952.05	14,664.51	14,952.05	13,652.35	9,700
2022-09-28	15,335.44	15,335.44	14,472.82	14,472.82	13,214.78	34,100
2022-09-27	15,239.59	15,239.59	14,472.82	15,239.59	13,914.90	17,200
2022-09-26	15,431.29	15,527.13	15,239.59	15,239.59	13,914.90	8,900
2022-09-23	15,335.44	15,814.67	15,335.44	15,431.29	14,089.93	800
2022-09-22	15,622.98	15,910.52	15,622.98	15,910.52	14,527.51	6,200
2022-09-21	15,335.44	15,910.52	15,335.44	15,862.60	14,483.75	600
2022-09-20	15,622.98	16,054.29	15,239.59	16,006.36	14,615.02	6,100
2022-09-19	16,006.36	16,006.36	15,575.06	15,622.98	14,264.96	16,400
2022-09-16	15,670.90	16,006.36	15,670.90	16,006.36	14,615.02	11,700
2022-09-15	15,670.90	16,198.06	15,670.90	16,102.21	14,702.53	15,400
2022-09-14	15,910.52	16,198.06	15,814.67	16,198.06	14,790.05	21,600
2022-09-13	15,910.52	16,198.06	15,910.52	16,198.06	14,790.05	1,200
2022-09-12	16,198.06	16,198.06	15,670.90	16,198.06	14,790.05	7,300
2022-09-09	16,198.06	16,198.06	15,958.44	16,198.06	14,790.05	2,700
2022-09-08	15,862.60	16,198.06	15,862.60	16,102.21	14,702.53	700
2022-09-07	16,293.90	16,341.83	16,054.29	16,150.13	14,746.29	37,000

← NewerPage 17 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.