Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	19,072.30	19,121.40	18,238.80	18,238.80	16,653.40	106,000
2021-12-09	18,435.00	18,827.20	18,042.70	18,827.20	17,190.65	119,500
2021-12-08	18,385.90	18,729.10	18,385.90	18,435.00	16,832.55	56,200
2021-12-07	17,944.70	18,582.00	17,944.70	18,533.00	16,922.03	73,100
2021-12-06	18,042.70	19,121.40	18,042.70	18,140.80	16,563.92	155,800
2021-12-03	19,709.70	19,758.70	19,219.40	19,219.40	17,548.76	152,600
2021-12-02	20,200.00	20,200.00	19,611.70	19,905.80	18,175.50	166,400
2021-12-01	20,543.20	20,592.20	19,660.70	20,200.00	18,444.13	172,500
2021-11-30	20,690.30	21,131.60	20,396.10	20,592.20	18,802.23	163,500
2021-11-29	19,611.70	20,984.50	19,611.70	20,592.20	18,802.23	198,900
2021-11-26	20,494.20	21,572.80	20,102.00	20,298.10	18,533.70	256,700
2021-11-25	21,082.50	21,082.50	20,249.00	20,494.20	18,712.75	273,100
2021-11-24	21,180.60	21,572.80	20,396.10	21,082.50	19,249.91	508,300
2021-11-23	21,670.90	22,014.10	20,788.40	21,180.60	19,339.49	231,200
2021-11-22	22,553.40	23,043.70	21,474.80	22,014.10	20,100.54	447,900
2021-11-19	21,376.70	21,965.10	21,376.70	21,965.10	20,055.79	940,900
2021-11-18	20,003.90	20,543.20	19,660.70	20,543.20	18,757.49	666,300
2021-11-17	19,023.30	19,660.70	18,729.10	19,219.40	17,548.76	149,700
2021-11-16	19,660.70	20,102.00	19,121.40	19,219.40	17,548.76	212,100
2021-11-15	18,140.80	19,513.60	18,140.80	19,513.60	17,817.39	432,900
2021-11-12	17,846.60	18,238.80	17,748.60	18,238.80	16,653.40	167,500
2021-11-11	18,238.80	18,435.00	17,846.60	18,189.80	16,608.66	115,900
2021-11-10	18,385.90	18,435.00	18,140.80	18,336.90	16,742.97	161,400
2021-11-09	18,140.80	18,729.10	18,091.80	18,435.00	16,832.55	197,400
2021-11-08	17,552.40	18,140.80	17,552.40	18,042.70	16,474.35	213,200
2021-11-05	17,650.50	17,650.50	17,258.30	17,454.40	15,937.19	61,600
2021-11-04	17,258.30	17,748.60	17,160.20	17,650.50	16,116.24	46,700
2021-11-03	17,895.60	17,895.60	17,454.40	17,454.40	15,937.19	72,300
2021-11-02	17,650.50	17,944.70	17,552.40	17,895.60	16,340.03	108,200
2021-11-01	17,258.30	17,748.60	17,258.30	17,650.50	16,116.24	95,300
2021-10-29	17,454.40	17,454.40	17,062.10	17,258.30	15,758.13	140,900
2021-10-28	17,160.20	17,454.40	17,160.20	17,307.30	15,802.87	80,900
2021-10-27	17,454.40	17,503.40	17,160.20	17,356.30	15,847.61	71,400
2021-10-26	17,650.50	17,650.50	17,258.30	17,454.40	15,937.19	26,500
2021-10-25	17,258.30	17,552.40	17,258.30	17,454.40	15,937.19	41,600
2021-10-22	17,258.30	17,601.50	17,258.30	17,258.30	15,758.13	57,100
2021-10-21	17,552.40	17,797.60	17,258.30	17,258.30	15,758.13	42,100
2021-10-20	17,944.70	17,944.70	17,503.40	17,552.40	16,026.67	37,100

← NewerPage 21 of 21 · 1,238 trading days

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.