Southern Rubber Industry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	13,200.00	13,300.00	13,100.00	13,150.00	13,150.00	628,600
2026-01-21	13,050.00	13,350.00	13,050.00	13,150.00	13,150.00	620,700
2026-01-20	14,100.00	14,100.00	13,150.00	13,200.00	13,200.00	2,959,700
2026-01-19	14,250.00	14,250.00	13,950.00	14,100.00	14,100.00	565,900
2026-01-16	14,300.00	14,600.00	14,050.00	14,250.00	14,250.00	589,300
2026-01-15	14,000.00	14,400.00	13,900.00	14,300.00	14,300.00	1,487,400
2026-01-14	13,600.00	14,200.00	13,600.00	13,900.00	13,900.00	1,044,400
2026-01-13	13,600.00	13,600.00	13,300.00	13,550.00	13,550.00	449,200
2026-01-12	13,250.00	13,650.00	13,250.00	13,550.00	13,550.00	401,600
2026-01-09	13,350.00	13,400.00	13,050.00	13,250.00	13,250.00	479,900
2026-01-08	13,400.00	13,650.00	13,300.00	13,350.00	13,350.00	460,100
2026-01-07	13,450.00	13,500.00	13,300.00	13,300.00	13,300.00	324,700
2026-01-06	13,200.00	13,500.00	13,050.00	13,250.00	13,250.00	407,800
2026-01-05	13,500.00	13,500.00	12,550.00	13,150.00	13,150.00	235,000
2025-12-31	13,600.00	13,750.00	13,200.00	13,350.00	13,350.00	658,900
2025-12-30	12,900.00	13,200.00	12,850.00	13,000.00	13,000.00	201,100
2025-12-29	12,800.00	13,000.00	12,800.00	12,900.00	12,900.00	98,100
2025-12-26	13,150.00	13,150.00	12,750.00	12,900.00	12,900.00	70,100
2025-12-25	13,200.00	13,300.00	12,850.00	13,100.00	13,100.00	221,800
2025-12-24	13,300.00	13,300.00	13,000.00	13,200.00	13,200.00	127,200
2025-12-23	13,200.00	13,450.00	13,100.00	13,200.00	13,200.00	433,700
2025-12-22	12,900.00	13,150.00	12,800.00	13,150.00	13,150.00	261,700
2025-12-19	12,700.00	12,850.00	12,700.00	12,850.00	12,850.00	144,100
2025-12-18	12,700.00	12,800.00	12,600.00	12,800.00	12,800.00	167,100
2025-12-17	12,650.00	12,850.00	12,650.00	12,800.00	12,800.00	247,800
2025-12-16	12,700.00	12,800.00	12,500.00	12,800.00	12,800.00	160,800
2025-12-15	12,600.00	12,800.00	12,550.00	12,650.00	12,650.00	147,400
2025-12-12	12,850.00	13,400.00	12,550.00	12,550.00	12,550.00	445,300
2025-12-11	12,900.00	12,950.00	12,750.00	12,850.00	12,850.00	305,600
2025-12-10	12,900.00	12,950.00	12,850.00	12,950.00	12,950.00	225,700
2025-12-09	13,100.00	13,100.00	12,850.00	12,950.00	12,950.00	264,700
2025-12-08	13,200.00	13,200.00	13,050.00	13,100.00	13,100.00	134,000
2025-12-05	13,100.00	13,250.00	13,100.00	13,200.00	13,200.00	153,300
2025-12-04	13,150.00	13,200.00	13,100.00	13,200.00	13,200.00	203,200
2025-12-03	13,100.00	13,250.00	13,100.00	13,100.00	13,100.00	244,500
2025-12-02	12,900.00	13,100.00	12,800.00	13,000.00	13,000.00	496,700
2025-12-01	13,250.00	13,300.00	12,850.00	12,900.00	12,900.00	766,400
2025-11-28	13,400.00	13,450.00	12,950.00	13,200.00	13,200.00	700,500
2025-11-27	13,550.00	13,600.00	13,400.00	13,400.00	13,400.00	191,300
2025-11-26	13,450.00	13,500.00	13,400.00	13,500.00	13,500.00	121,000
2025-11-25	13,550.00	13,700.00	13,300.00	13,300.00	13,300.00	494,700
2025-11-24	13,750.00	13,850.00	13,600.00	13,600.00	13,600.00	524,400
2025-11-21	13,700.00	13,950.00	13,500.00	13,800.00	13,800.00	342,100
2025-11-20	13,850.00	14,000.00	13,600.00	13,750.00	13,750.00	568,300
2025-11-19	14,200.00	14,300.00	13,750.00	13,950.00	13,950.00	567,852
2025-11-18	14,150.00	14,300.00	14,000.00	14,200.00	14,200.00	395,200
2025-11-17	13,950.00	14,200.00	13,950.00	14,150.00	14,150.00	510,100
2025-11-14	14,100.00	14,100.00	13,800.00	13,950.00	13,950.00	560,400
2025-11-13	14,150.00	14,450.00	14,000.00	14,000.00	14,000.00	415,700
2025-11-12	14,050.00	14,150.00	13,900.00	14,150.00	14,150.00	69,900
2025-11-11	14,200.00	14,200.00	14,000.00	14,050.00	14,050.00	111,300
2025-11-10	14,100.00	14,350.00	14,000.00	14,050.00	14,050.00	559,300
2025-11-07	14,350.00	14,350.00	13,950.00	14,000.00	14,000.00	221,200
2025-11-06	14,000.00	14,550.00	13,950.00	14,300.00	14,300.00	587,500
2025-11-05	13,950.00	14,000.00	13,700.00	14,000.00	14,000.00	174,400
2025-11-04	13,850.00	13,900.00	13,450.00	13,900.00	13,900.00	295,800
2025-11-03	14,200.00	14,200.00	13,750.00	13,900.00	13,900.00	246,800
2025-10-31	13,800.00	14,150.00	13,800.00	14,100.00	14,100.00	375,200
2025-10-30	14,050.00	14,050.00	13,800.00	13,900.00	13,900.00	294,900
2025-10-29	13,700.00	14,200.00	13,550.00	14,050.00	14,050.00	413,300

← NewerPage 4 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.