Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	17,252.37	17,444.06	17,156.52	17,156.52	15,665.20	83,300
2022-06-09	17,444.06	17,444.06	17,156.52	17,252.37	15,752.72	25,400
2022-06-08	17,252.37	17,491.99	17,060.68	17,444.06	15,927.74	67,300
2022-06-07	16,916.91	17,348.22	16,916.91	17,060.68	15,577.69	132,900
2022-06-06	15,718.83	16,916.91	15,718.83	16,916.91	15,446.42	96,800
2022-06-03	16,006.36	16,245.98	15,814.67	15,814.67	14,439.99	23,200
2022-06-02	16,293.90	16,485.60	16,102.21	16,293.90	14,877.56	17,900
2022-06-01	16,102.21	16,725.21	16,102.21	16,293.90	14,877.56	4,100
2022-05-31	16,293.90	16,773.14	16,150.13	16,773.14	15,315.14	44,300
2022-05-30	16,389.75	16,725.21	16,198.06	16,725.21	15,271.38	11,600
2022-05-27	16,677.29	16,773.14	16,102.21	16,725.21	15,271.38	2,300
2022-05-26	16,677.29	16,677.29	16,102.21	16,629.37	15,183.87	12,400
2022-05-25	16,581.44	17,060.68	16,581.44	16,677.29	15,227.62	2,600
2022-05-24	16,581.44	16,581.44	16,102.21	16,581.44	15,140.11	11,600
2022-05-23	16,485.60	17,060.68	16,485.60	16,581.44	15,140.11	12,400
2022-05-20	17,156.52	17,252.37	16,773.14	17,252.37	15,752.72	20,300
2022-05-19	17,156.52	17,252.37	16,677.29	17,252.37	15,752.72	69,700
2022-05-18	16,389.75	17,396.14	16,389.75	17,156.52	15,665.20	127,900
2022-05-17	15,239.59	16,293.90	15,143.75	16,293.90	14,877.56	81,000
2022-05-16	14,760.36	15,335.44	14,760.36	15,239.59	13,914.90	40,300
2022-05-13	13,993.59	14,952.05	13,801.90	14,760.36	13,477.32	175,100
2022-05-12	14,856.21	14,856.21	13,993.59	13,993.59	12,777.20	42,600
2022-05-11	14,952.05	15,622.98	14,952.05	14,999.98	13,696.11	8,900
2022-05-10	14,041.51	15,047.90	14,041.51	14,856.21	13,564.84	25,400
2022-05-09	15,910.52	15,910.52	14,999.98	14,999.98	13,696.11	121,600
2022-05-06	16,293.90	16,293.90	16,006.36	16,102.21	14,702.53	37,700
2022-05-05	16,150.13	16,964.83	16,102.21	16,293.90	14,877.56	40,000
2022-05-04	16,533.52	16,533.52	16,293.90	16,293.90	14,877.56	13,000
2022-04-29	15,814.67	16,868.98	15,814.67	16,581.44	15,140.11	78,300
2022-04-28	16,485.60	16,581.44	15,814.67	16,293.90	14,877.56	66,000
2022-04-27	15,814.67	16,485.60	15,335.44	16,485.60	15,052.60	19,700
2022-04-26	14,808.28	16,102.21	14,808.28	16,102.21	14,702.53	64,500
2022-04-25	17,060.68	17,060.68	15,910.52	15,910.52	14,527.51	183,500
2022-04-22	17,156.52	17,731.60	16,245.98	17,060.68	15,577.69	344,900
2022-04-21	17,731.60	18,114.99	17,252.37	17,444.06	15,927.74	169,400
2022-04-20	18,881.76	18,977.61	18,019.14	18,019.14	16,452.84	160,200
2022-04-19	18,498.37	19,169.30	18,306.68	18,498.37	16,890.41	483,500
2022-04-18	17,635.76	18,306.68	17,635.76	18,306.68	16,715.38	185,500
2022-04-15	17,348.22	17,923.29	17,348.22	17,635.76	16,102.78	105,600
2022-04-14	17,846.60	18,729.10	17,846.60	18,189.80	16,608.66	42,800
2022-04-13	17,650.50	18,631.10	17,356.30	18,631.10	17,011.60	187,300
2022-04-12	18,729.10	19,023.30	18,042.70	18,042.70	16,474.35	76,900
2022-04-08	19,317.50	19,317.50	18,631.10	18,729.10	17,101.08	251,100
2022-04-07	19,170.40	19,611.70	19,023.30	19,317.50	17,638.34	314,800
2022-04-06	19,856.80	19,856.80	18,827.20	18,876.20	17,235.40	337,800
2022-04-05	18,189.80	19,121.40	17,993.70	19,121.40	17,459.28	524,400
2022-04-04	17,748.60	17,993.70	17,748.60	17,895.60	16,340.03	100,600
2022-04-01	17,797.60	17,944.70	17,748.60	17,748.60	16,205.81	62,100
2022-03-31	17,650.50	18,042.70	17,650.50	17,797.60	16,250.55	39,600
2022-03-30	17,650.50	17,895.60	17,552.40	17,552.40	16,026.67	53,700
2022-03-29	17,846.60	17,993.70	17,748.60	17,993.70	16,429.61	41,900
2022-03-28	17,650.50	17,846.60	17,650.50	17,846.60	16,295.29	12,000
2022-03-25	17,993.70	17,993.70	16,768.00	17,846.60	16,295.29	40,300
2022-03-24	17,993.70	18,042.70	17,699.50	17,993.70	16,429.61	60,400
2022-03-23	17,944.70	18,140.80	17,944.70	17,993.70	16,429.61	35,900
2022-03-22	18,091.80	18,140.80	17,748.60	17,944.70	16,384.87	31,500
2022-03-21	17,748.60	18,091.80	17,160.20	18,091.80	16,519.18	96,600
2022-03-18	17,699.50	17,944.70	17,699.50	17,748.60	16,205.81	27,400
2022-03-17	17,846.60	18,042.70	17,748.60	17,748.60	16,205.81	69,700
2022-03-16	17,797.60	18,042.70	17,748.60	17,846.60	16,295.29	15,800

← NewerPage 19 of 21 · 1,243 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.