Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	16,293.90	16,293.90	16,006.36	16,150.13	14,746.29	4,300
2022-09-05	15,814.67	16,293.90	15,814.67	16,102.21	14,702.53	8,800
2022-08-31	15,910.52	16,102.21	15,814.67	16,102.21	14,702.53	8,100
2022-08-30	16,102.21	16,102.21	15,910.52	15,910.52	14,527.51	12,100
2022-08-29	16,102.21	16,102.21	16,102.21	16,102.21	14,702.53	200
2022-08-26	16,198.06	16,245.98	16,102.21	16,102.21	14,702.53	6,400
2022-08-25	16,389.75	16,389.75	16,198.06	16,198.06	14,790.05	4,900
2022-08-24	16,245.98	16,293.90	16,245.98	16,245.98	14,833.81	5,400
2022-08-23	15,958.44	16,341.83	15,958.44	16,341.83	14,921.32	19,000
2022-08-22	16,102.21	16,150.13	15,910.52	16,150.13	14,746.29	13,200
2022-08-19	16,054.29	16,245.98	16,054.29	16,102.21	14,702.53	11,700
2022-08-18	16,293.90	16,293.90	16,150.13	16,150.13	14,746.29	7,500
2022-08-17	16,150.13	16,293.90	16,102.21	16,293.90	14,877.56	22,700
2022-08-16	16,725.21	16,725.21	16,102.21	16,485.60	15,052.60	19,500
2022-08-15	16,198.06	17,156.52	16,198.06	16,773.14	15,315.14	55,100
2022-08-12	16,341.83	16,389.75	16,245.98	16,245.98	14,833.81	11,300
2022-08-11	16,293.90	16,964.83	16,293.90	16,677.29	15,227.62	4,900
2022-08-10	16,389.75	16,389.75	16,389.75	16,389.75	14,965.08	13,800
2022-08-09	16,389.75	16,677.29	16,389.75	16,389.75	14,965.08	12,300
2022-08-08	16,341.83	16,773.14	16,341.83	16,341.83	14,921.32	26,000
2022-08-05	16,629.37	16,677.29	15,622.98	16,677.29	15,227.62	4,400
2022-08-04	16,677.29	16,677.29	16,581.44	16,677.29	15,227.62	2,500
2022-08-03	16,677.29	16,773.14	16,581.44	16,581.44	15,140.11	4,200
2022-08-02	16,581.44	16,581.44	16,581.44	16,581.44	15,140.11	700
2022-08-01	16,581.44	16,916.91	16,485.60	16,581.44	15,140.11	5,300
2022-07-29	16,964.83	16,964.83	16,293.90	16,485.60	15,052.60	6,200
2022-07-28	17,060.68	17,060.68	16,964.83	16,964.83	15,490.17	2,900
2022-07-27	16,677.29	16,725.21	16,677.29	16,677.29	15,227.62	21,600
2022-07-26	17,252.37	17,252.37	15,958.44	15,958.44	14,571.26	18,600
2022-07-25	16,868.98	17,108.60	16,629.37	17,108.60	15,621.44	8,400
2022-07-22	17,252.37	17,252.37	16,964.83	16,964.83	15,490.17	2,700
2022-07-20	16,868.98	17,348.22	16,485.60	17,156.52	15,665.20	20,100
2022-07-19	17,348.22	17,348.22	17,156.52	17,156.52	15,665.20	47,600
2022-07-18	17,252.37	17,252.37	17,060.68	17,060.68	15,577.69	4,200
2022-07-15	17,108.60	17,300.29	17,108.60	17,252.37	15,752.72	18,800
2022-07-14	16,964.83	17,156.52	16,964.83	17,156.52	15,665.20	12,500
2022-07-13	17,252.37	17,252.37	17,156.52	17,156.52	15,665.20	13,900
2022-07-12	16,773.14	17,252.37	16,773.14	17,204.45	15,708.96	9,200
2022-07-11	16,964.83	16,964.83	16,773.14	16,773.14	15,315.14	7,100
2022-07-08	17,204.45	17,252.37	16,773.14	16,821.06	15,358.90	7,900
2022-07-07	16,533.52	16,773.14	16,533.52	16,773.14	15,315.14	300
2022-07-06	16,964.83	16,964.83	16,773.14	16,773.14	15,315.14	19,000
2022-07-05	17,252.37	17,348.22	16,964.83	16,964.83	15,490.17	35,100
2022-07-04	16,485.60	17,252.37	16,485.60	17,060.68	15,577.69	35,100
2022-07-01	16,964.83	16,964.83	16,677.29	16,677.29	15,227.62	3,600
2022-06-30	17,252.37	17,252.37	17,012.75	17,012.75	15,533.93	2,300
2022-06-29	17,252.37	17,348.22	17,156.52	17,252.37	15,752.72	18,200
2022-06-28	17,348.22	17,348.22	16,485.60	17,252.37	15,752.72	38,100
2022-06-27	17,348.22	17,348.22	16,773.14	17,348.22	15,840.24	29,000
2022-06-24	15,814.67	17,444.06	15,814.67	17,348.22	15,840.24	206,300
2022-06-23	16,389.75	16,389.75	16,341.83	16,341.83	14,921.32	1,000
2022-06-22	16,006.36	16,389.75	16,006.36	16,102.21	14,702.53	13,500
2022-06-21	16,293.90	16,485.60	15,814.67	15,910.52	14,527.51	12,700
2022-06-20	16,964.83	17,252.37	16,437.67	16,437.67	15,008.83	20,400
2022-06-17	17,060.68	17,060.68	16,677.29	16,964.83	15,490.17	34,000
2022-06-16	17,348.22	17,348.22	16,773.14	17,252.37	15,752.72	55,900
2022-06-15	17,252.37	17,444.06	16,773.14	17,252.37	15,752.72	55,800
2022-06-14	16,293.90	17,396.14	16,293.90	17,348.22	15,840.24	261,200
2022-06-13	17,060.68	17,156.52	16,198.06	16,293.90	14,877.56	66,100
2022-06-10	17,252.37	17,444.06	17,156.52	17,156.52	15,665.20	83,300

← NewerPage 18 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.