Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12,500.00	12,500.00	12,200.00	12,350.00	12,350.00	92,500
2026-04-22	12,450.00	12,450.00	12,300.00	12,450.00	12,450.00	87,200
2026-04-21	12,600.00	12,600.00	12,400.00	12,400.00	12,400.00	159,800
2026-04-20	12,600.00	12,600.00	12,400.00	12,500.00	12,500.00	14,100
2026-04-17	12,450.00	12,600.00	12,400.00	12,500.00	12,500.00	244,000
2026-04-16	12,350.00	12,450.00	12,300.00	12,450.00	12,450.00	68,800
2026-04-15	12,400.00	12,500.00	12,350.00	12,350.00	12,350.00	168,800
2026-04-14	12,400.00	12,450.00	12,300.00	12,400.00	12,400.00	46,900
2026-04-13	12,100.00	12,500.00	12,100.00	12,400.00	12,400.00	162,800
2026-04-10	12,500.00	12,500.00	12,150.00	12,300.00	12,300.00	115,700
2026-04-09	12,150.00	12,400.00	12,150.00	12,300.00	12,300.00	65,400
2026-04-08	12,400.00	12,450.00	12,150.00	12,350.00	12,350.00	197,400
2026-04-07	12,200.00	12,300.00	12,100.00	12,200.00	12,200.00	155,700
2026-04-06	12,200.00	12,450.00	12,050.00	12,200.00	12,200.00	132,700
2026-04-03	12,300.00	12,500.00	12,250.00	12,300.00	12,300.00	139,400
2026-04-02	12,200.00	12,550.00	12,200.00	12,350.00	12,350.00	385,800
2026-04-01	12,300.00	12,400.00	12,250.00	12,300.00	12,300.00	205,600
2026-03-31	12,200.00	12,300.00	12,200.00	12,300.00	12,300.00	103,500
2026-03-30	11,950.00	12,400.00	11,900.00	12,400.00	12,400.00	216,700
2026-03-27	12,200.00	12,300.00	11,900.00	12,000.00	12,000.00	333,700
2026-03-26	12,300.00	12,300.00	11,950.00	12,200.00	12,200.00	112,100
2026-03-25	12,050.00	12,300.00	12,000.00	12,300.00	12,300.00	305,300
2026-03-24	11,900.00	12,150.00	11,750.00	12,050.00	12,050.00	211,000
2026-03-23	12,000.00	12,000.00	11,300.00	11,800.00	11,800.00	321,900
2026-03-20	11,800.00	12,200.00	11,750.00	12,050.00	12,050.00	329,600
2026-03-19	11,900.00	12,000.00	11,750.00	11,800.00	11,800.00	119,100
2026-03-18	12,150.00	12,150.00	11,800.00	11,900.00	11,900.00	288,600
2026-03-17	12,100.00	12,100.00	11,800.00	12,000.00	12,000.00	264,300
2026-03-16	12,000.00	12,100.00	11,800.00	11,850.00	11,850.00	160,600
2026-03-13	12,200.00	12,200.00	11,950.00	12,100.00	12,100.00	201,900
2026-03-12	11,900.00	12,250.00	11,900.00	12,250.00	12,250.00	275,100
2026-03-11	11,700.00	12,050.00	11,700.00	11,950.00	11,950.00	239,500
2026-03-10	11,300.00	12,150.00	11,300.00	11,700.00	11,700.00	734,700
2026-03-09	12,100.00	12,100.00	11,500.00	11,500.00	11,500.00	840,300
2026-03-06	11,800.00	12,500.00	11,800.00	12,350.00	12,350.00	909,100
2026-03-05	12,750.00	13,100.00	12,250.00	12,350.00	12,350.00	615,600
2026-03-04	13,550.00	13,600.00	12,500.00	12,800.00	12,800.00	1,179,100
2026-03-03	13,950.00	14,200.00	13,250.00	13,400.00	13,400.00	633,600
2026-03-02	12,900.00	13,900.00	12,750.00	13,900.00	13,900.00	2,541,500
2026-02-27	12,750.00	13,000.00	12,650.00	13,000.00	13,000.00	409,400
2026-02-26	12,950.00	12,950.00	12,650.00	12,750.00	12,750.00	120,100
2026-02-25	12,800.00	12,900.00	12,750.00	12,800.00	12,800.00	179,300
2026-02-24	13,000.00	13,000.00	12,750.00	12,800.00	12,800.00	120,700
2026-02-23	12,900.00	13,050.00	12,800.00	12,850.00	12,850.00	105,000
2026-02-13	12,800.00	12,800.00	12,600.00	12,600.00	12,600.00	79,200
2026-02-12	12,750.00	12,950.00	12,750.00	12,800.00	12,800.00	30,300
2026-02-11	12,750.00	12,800.00	12,650.00	12,750.00	12,750.00	145,400
2026-02-10	12,900.00	12,900.00	12,500.00	12,750.00	12,750.00	95,500
2026-02-09	12,800.00	12,900.00	12,700.00	12,800.00	12,800.00	30,500
2026-02-06	12,750.00	12,850.00	12,600.00	12,800.00	12,800.00	153,900
2026-02-05	13,050.00	13,050.00	12,850.00	12,900.00	12,900.00	95,800
2026-02-04	12,900.00	13,100.00	12,800.00	12,900.00	12,900.00	243,100
2026-02-03	12,800.00	13,000.00	12,800.00	12,950.00	12,950.00	121,300
2026-02-02	13,000.00	13,000.00	12,650.00	12,900.00	12,900.00	106,500
2026-01-30	12,800.00	12,950.00	12,650.00	12,850.00	12,850.00	222,200
2026-01-29	12,650.00	12,700.00	12,550.00	12,700.00	12,700.00	80,400
2026-01-28	12,700.00	12,850.00	12,500.00	12,650.00	12,650.00	112,900
2026-01-27	12,450.00	12,750.00	12,300.00	12,600.00	12,600.00	210,500
2026-01-26	13,150.00	13,150.00	12,300.00	12,300.00	12,300.00	425,400
2026-01-23	13,150.00	13,300.00	13,000.00	13,150.00	13,150.00	428,900

← NewerPage 3 of 5 · 247 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.