Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	17,650.50	18,238.80	17,650.50	17,748.60	16,205.81	59,400
2022-03-11	18,042.70	18,336.90	17,846.60	17,944.70	16,384.87	39,700
2022-03-10	18,336.90	18,336.90	17,846.60	18,091.80	16,519.18	40,500
2022-03-09	17,993.70	18,140.80	17,748.60	17,846.60	16,295.29	21,100
2022-03-08	17,846.60	18,336.90	17,846.60	17,993.70	16,429.61	49,200
2022-03-07	18,336.90	18,336.90	17,748.60	17,748.60	16,205.81	45,800
2022-03-04	18,435.00	18,582.00	17,846.60	18,238.80	16,653.40	20,100
2022-03-03	18,238.80	18,238.80	17,650.50	18,238.80	16,653.40	12,600
2022-03-02	17,846.60	18,435.00	16,964.10	18,238.80	16,653.40	29,900
2022-03-01	17,846.60	18,238.80	17,846.60	18,238.80	16,653.40	12,500
2022-02-28	18,336.90	18,336.90	17,797.60	17,846.60	16,295.29	13,400
2022-02-25	18,435.00	18,533.00	17,650.50	18,336.90	16,742.97	39,900
2022-02-24	18,631.10	18,631.10	17,993.70	18,435.00	16,832.55	43,700
2022-02-23	18,533.00	18,680.10	18,336.90	18,484.00	16,877.29	14,800
2022-02-22	18,336.90	18,435.00	18,238.80	18,435.00	16,832.55	17,500
2022-02-21	18,631.10	18,680.10	18,435.00	18,435.00	16,832.55	38,100
2022-02-18	18,238.80	18,778.20	18,238.80	18,631.10	17,011.60	6,400
2022-02-17	18,238.80	18,778.20	18,238.80	18,680.10	17,056.34	22,300
2022-02-16	18,729.10	18,729.10	18,042.70	18,680.10	17,056.34	28,600
2022-02-15	19,023.30	19,072.30	18,533.00	18,729.10	17,101.08	37,700
2022-02-14	18,876.20	19,121.40	18,238.80	19,023.30	17,369.71	84,000
2022-02-11	18,533.00	18,827.20	18,533.00	18,680.10	17,056.34	136,100
2022-02-10	18,533.00	18,631.10	18,435.00	18,582.00	16,966.77	69,700
2022-02-09	18,729.10	18,729.10	18,287.90	18,385.90	16,787.72	88,400
2022-02-08	18,042.70	18,435.00	16,424.80	18,238.80	16,653.40	92,700
2022-02-07	17,111.20	17,650.50	17,111.20	17,650.50	16,116.24	8,800
2022-01-28	16,669.90	17,209.20	16,669.90	17,111.20	15,623.82	47,300
2022-01-27	16,768.00	17,111.20	16,768.00	16,768.00	15,310.45	81,200
2022-01-26	16,866.00	17,454.40	16,866.00	17,111.20	15,623.82	18,500
2022-01-25	16,179.60	17,062.10	16,179.60	16,866.00	15,399.93	17,200
2022-01-24	17,258.30	17,258.30	16,964.10	16,964.10	15,489.50	16,300
2022-01-21	17,650.50	17,650.50	17,552.40	17,601.50	16,071.50	14,900
2022-01-20	17,405.30	17,650.50	16,130.60	17,552.40	16,026.67	102,300
2022-01-19	17,650.50	17,650.50	17,258.30	17,258.30	15,758.13	13,200
2022-01-18	17,552.40	18,435.00	17,209.20	17,258.30	15,758.13	30,400
2022-01-17	18,042.70	18,435.00	17,209.20	17,650.50	16,116.24	162,000
2022-01-14	18,336.90	18,336.90	18,042.70	18,042.70	16,474.35	62,800
2022-01-13	18,631.10	18,876.20	18,385.90	18,385.90	16,787.72	107,400
2022-01-12	18,876.20	18,974.30	18,435.00	18,631.10	17,011.60	34,500
2022-01-11	18,925.30	19,121.40	18,631.10	18,827.20	17,190.65	64,700
2022-01-10	18,042.70	19,121.40	18,042.70	18,876.20	17,235.40	179,500
2022-01-07	18,631.10	18,827.20	18,435.00	18,631.10	17,011.60	48,900
2022-01-06	18,778.20	18,827.20	18,435.00	18,631.10	17,011.60	41,300
2022-01-05	18,631.10	18,778.20	18,435.00	18,778.20	17,145.91	60,900
2022-01-04	18,631.10	18,827.20	18,385.90	18,631.10	17,011.60	121,500
2021-12-31	18,631.10	18,631.10	18,435.00	18,533.00	16,922.03	13,200
2021-12-30	18,238.80	19,121.40	18,238.80	18,729.10	17,101.08	129,600
2021-12-29	18,631.10	18,631.10	18,238.80	18,336.90	16,742.97	34,500
2021-12-28	18,631.10	19,121.40	18,287.90	18,435.00	16,832.55	50,900
2021-12-27	18,435.00	19,121.40	17,846.60	19,121.40	17,459.28	83,600
2021-12-24	18,238.80	18,631.10	18,042.70	18,189.80	16,608.66	48,900
2021-12-23	18,140.80	18,435.00	17,846.60	18,140.80	16,563.92	92,200
2021-12-22	18,680.10	18,680.10	18,140.80	18,435.00	16,832.55	154,300
2021-12-21	18,631.10	18,631.10	18,238.80	18,336.90	16,742.97	54,600
2021-12-20	18,631.10	18,631.10	18,238.80	18,631.10	17,011.60	94,700
2021-12-17	18,974.30	18,974.30	18,238.80	18,533.00	16,922.03	30,500
2021-12-16	19,023.30	19,072.30	18,729.10	18,729.10	17,101.08	56,000
2021-12-15	18,336.90	19,121.40	18,287.90	18,925.30	17,280.23	136,000
2021-12-14	19,121.40	19,121.40	18,287.90	18,631.10	17,011.60	80,100
2021-12-13	18,336.90	18,827.20	18,336.90	18,778.20	17,145.91	29,200

← NewerPage 20 of 21 · 1,238 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.