Southern Rubber Industry JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 13,800.00 | 14,100.00 | 13,800.00 | 13,950.00 | 13,950.00 | 813,700 |
| 2026-07-20 | 13,500.00 | 14,100.00 | 13,050.00 | 13,900.00 | 13,900.00 | 1,135,600 |
| 2026-07-17 | 14,150.00 | 14,150.00 | 13,700.00 | 13,700.00 | 13,700.00 | 277,000 |
| 2026-07-16 | 13,600.00 | 14,200.00 | 13,600.00 | 14,150.00 | 14,150.00 | 347,500 |
| 2026-07-15 | 14,400.00 | 14,400.00 | 14,250.00 | 14,250.00 | 14,250.00 | 162,000 |
| 2026-07-14 | 14,400.00 | 14,400.00 | 14,250.00 | 14,400.00 | 14,400.00 | 146,800 |
| 2026-07-13 | 14,550.00 | 14,550.00 | 14,150.00 | 14,400.00 | 14,400.00 | 537,100 |
| 2026-07-10 | 13,950.00 | 14,550.00 | 13,900.00 | 14,350.00 | 14,350.00 | 1,435,000 |
| 2026-07-09 | 13,750.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | 362,200 |
| 2026-07-08 | 13,750.00 | 13,900.00 | 13,500.00 | 13,850.00 | 13,850.00 | 368,900 |
| 2026-07-07 | 13,800.00 | 13,850.00 | 13,750.00 | 13,800.00 | 13,800.00 | 257,000 |
| 2026-07-06 | 13,650.00 | 13,900.00 | 13,650.00 | 13,850.00 | 13,850.00 | 934,200 |
| 2026-07-03 | 13,600.00 | 13,750.00 | 13,500.00 | 13,650.00 | 13,650.00 | 314,900 |
| 2026-07-02 | 13,150.00 | 13,650.00 | 13,150.00 | 13,600.00 | 13,600.00 | 1,101,200 |
| 2026-07-01 | 12,850.00 | 13,200.00 | 12,650.00 | 13,200.00 | 13,200.00 | 479,700 |
| 2026-06-30 | 12,600.00 | 12,850.00 | 12,150.00 | 12,800.00 | 12,800.00 | 268,300 |
| 2026-06-29 | 12,700.00 | 12,750.00 | 12,450.00 | 12,550.00 | 12,550.00 | 17,900 |
| 2026-06-26 | 12,600.00 | 12,700.00 | 12,550.00 | 12,650.00 | 12,650.00 | 76,000 |
| 2026-06-25 | 12,600.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | 258,800 |
| 2026-06-24 | 12,850.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,800.00 | 138,100 |
| 2026-06-23 | 12,650.00 | 12,950.00 | 12,500.00 | 12,800.00 | 12,800.00 | 399,000 |
| 2026-06-22 | 11,850.00 | 12,600.00 | 11,800.00 | 12,600.00 | 12,600.00 | 824,300 |
| 2026-06-19 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 65,400 |
| 2026-06-18 | 11,800.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 47,700 |
| 2026-06-17 | 11,900.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | 61,800 |
| 2026-06-16 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 11,850.00 | 36,100 |
| 2026-06-15 | 11,950.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | 142,100 |
| 2026-06-12 | 12,000.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | 8,400 |
| 2026-06-11 | 11,550.00 | 11,950.00 | 11,550.00 | 11,900.00 | 11,900.00 | 34,000 |
| 2026-06-10 | 11,950.00 | 12,050.00 | 11,800.00 | 11,800.00 | 11,800.00 | 356,900 |
| 2026-06-09 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 52,140 |
| 2026-06-08 | 12,100.00 | 12,450.00 | 12,100.00 | 12,100.00 | 12,100.00 | 64,225 |
| 2026-06-05 | 12,500.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 109,700 |
| 2026-06-04 | 12,550.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | 65,200 |
| 2026-06-03 | 12,450.00 | 12,500.00 | 11,600.00 | 12,500.00 | 12,500.00 | 134,400 |
| 2026-06-02 | 12,500.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 208,700 |
| 2026-06-01 | 12,350.00 | 12,500.00 | 12,000.00 | 12,450.00 | 12,450.00 | 307,500 |
| 2026-05-29 | 12,000.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | 257,300 |
| 2026-05-28 | 12,000.00 | 12,050.00 | 11,800.00 | 12,050.00 | 12,050.00 | 142,000 |
| 2026-05-27 | 11,850.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 267,800 |
| 2026-05-26 | 11,600.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,850.00 | 226,800 |
| 2026-05-25 | 11,400.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,600.00 | 251,100 |
| 2026-05-22 | 11,700.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | 412,000 |
| 2026-05-21 | 11,550.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | 134,500 |
| 2026-05-20 | 11,650.00 | 11,800.00 | 11,350.00 | 11,600.00 | 11,600.00 | 245,500 |
| 2026-05-19 | 11,800.00 | 11,900.00 | 11,500.00 | 11,750.00 | 11,750.00 | 407,200 |
| 2026-05-18 | 11,900.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | 120,000 |
| 2026-05-15 | 11,800.00 | 11,950.00 | 11,650.00 | 11,900.00 | 11,900.00 | 390,000 |
| 2026-05-14 | 11,850.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | 158,000 |
| 2026-05-13 | 11,750.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 195,800 |
| 2026-05-12 | 11,800.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | 295,600 |
| 2026-05-11 | 11,850.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,850.00 | 167,800 |
| 2026-05-08 | 11,700.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | 221,800 |
| 2026-05-07 | 11,950.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | 517,200 |
| 2026-05-06 | 11,950.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | 233,900 |
| 2026-05-05 | 12,150.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 156,600 |
| 2026-05-04 | 12,250.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 207,300 |
| 2026-04-29 | 12,150.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | 194,900 |
| 2026-04-28 | 12,300.00 | 12,350.00 | 12,150.00 | 12,300.00 | 12,300.00 | 70,700 |
| 2026-04-24 | 12,350.00 | 12,350.00 | 12,050.00 | 12,300.00 | 12,300.00 | 113,500 |
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.