Southern Rubber Industry JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 13,700.00 | 14,200.00 | 13,550.00 | 14,050.00 | 14,050.00 | 413,300 |
| 2025-10-28 | 13,700.00 | 13,700.00 | 13,450.00 | 13,550.00 | 13,550.00 | 286,600 |
| 2025-10-27 | 13,500.00 | 13,700.00 | 13,450.00 | 13,700.00 | 13,700.00 | 316,300 |
| 2025-10-24 | 13,250.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 265,700 |
| 2025-10-23 | 13,500.00 | 13,550.00 | 13,150.00 | 13,250.00 | 13,250.00 | 573,800 |
| 2025-10-22 | 13,300.00 | 13,750.00 | 13,300.00 | 13,500.00 | 13,500.00 | 286,500 |
| 2025-10-21 | 13,650.00 | 13,650.00 | 13,150.00 | 13,300.00 | 13,300.00 | 802,100 |
| 2025-10-20 | 14,150.00 | 14,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 1,064,800 |
| 2025-10-17 | 13,900.00 | 14,500.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1,030,700 |
| 2025-10-16 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 488,600 |
| 2025-10-15 | 14,200.00 | 14,350.00 | 14,000.00 | 14,100.00 | 14,100.00 | 369,400 |
| 2025-10-14 | 14,500.00 | 14,650.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,120,600 |
| 2025-10-13 | 14,450.00 | 14,600.00 | 14,250.00 | 14,500.00 | 14,500.00 | 552,700 |
| 2025-10-10 | 14,500.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 474,600 |
| 2025-10-09 | 14,500.00 | 14,550.00 | 14,300.00 | 14,450.00 | 14,450.00 | 620,000 |
| 2025-10-08 | 14,650.00 | 14,650.00 | 14,300.00 | 14,500.00 | 14,500.00 | 496,100 |
| 2025-10-07 | 14,800.00 | 14,800.00 | 14,000.00 | 14,400.00 | 14,400.00 | 1,742,900 |
| 2025-10-06 | 14,600.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 481,900 |
| 2025-10-03 | 14,600.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | 401,900 |
| 2025-10-02 | 14,400.00 | 15,000.00 | 14,400.00 | 14,700.00 | 14,700.00 | 576,100 |
| 2025-10-01 | 14,500.00 | 14,750.00 | 14,300.00 | 14,400.00 | 14,400.00 | 513,800 |
| 2025-09-30 | 14,250.00 | 14,700.00 | 14,250.00 | 14,500.00 | 14,500.00 | 769,800 |
| 2025-09-29 | 15,150.00 | 15,150.00 | 14,300.00 | 14,400.00 | 14,400.00 | 1,340,800 |
| 2025-09-26 | 14,900.00 | 15,250.00 | 14,900.00 | 14,900.00 | 14,900.00 | 729,900 |
| 2025-09-25 | 15,600.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,900.00 | 2,482,000 |
| 2025-09-24 | 15,250.00 | 15,600.00 | 15,200.00 | 15,600.00 | 15,600.00 | 801,105 |
| 2025-09-23 | 15,700.00 | 15,850.00 | 15,200.00 | 15,250.00 | 15,250.00 | 1,258,155 |
| 2025-09-22 | 16,300.00 | 16,450.00 | 15,600.00 | 15,700.00 | 15,700.00 | 1,859,209 |
| 2025-09-19 | 16,900.00 | 16,900.00 | 16,300.00 | 16,400.00 | 16,400.00 | 962,300 |
| 2025-09-18 | 16,200.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | 1,715,900 |
| 2025-09-17 | 16,500.00 | 16,550.00 | 16,100.00 | 16,100.00 | 16,100.00 | 1,969,800 |
| 2025-09-16 | 17,200.00 | 17,200.00 | 16,400.00 | 16,500.00 | 16,500.00 | 2,333,900 |
| 2025-09-15 | 16,450.00 | 17,200.00 | 16,250.00 | 17,150.00 | 17,150.00 | 3,252,100 |
| 2025-09-12 | 15,100.00 | 16,100.00 | 15,100.00 | 16,100.00 | 16,100.00 | 2,866,000 |
| 2025-09-11 | 15,050.00 | 15,100.00 | 14,750.00 | 15,050.00 | 15,050.00 | 725,300 |
| 2025-09-10 | 15,050.00 | 15,200.00 | 14,800.00 | 15,050.00 | 15,050.00 | 800,900 |
| 2025-09-09 | 14,800.00 | 15,150.00 | 14,750.00 | 14,900.00 | 14,900.00 | 675,500 |
| 2025-09-08 | 15,550.00 | 15,550.00 | 14,800.00 | 14,800.00 | 14,800.00 | 1,582,100 |
| 2025-09-05 | 16,200.00 | 16,200.00 | 15,600.00 | 15,600.00 | 15,600.00 | 1,778,200 |
| 2025-09-04 | 15,600.00 | 16,400.00 | 15,500.00 | 16,050.00 | 16,050.00 | 1,625,100 |
| 2025-09-03 | 15,800.00 | 15,800.00 | 15,200.00 | 15,700.00 | 15,700.00 | 1,280,200 |
| 2025-08-29 | 15,700.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,700.00 | 1,242,000 |
| 2025-08-28 | 15,500.00 | 16,000.00 | 15,250.00 | 15,700.00 | 15,700.00 | 2,001,700 |
| 2025-08-27 | 14,500.00 | 15,400.00 | 14,400.00 | 15,400.00 | 15,400.00 | 2,722,600 |
| 2025-08-26 | 14,300.00 | 14,550.00 | 14,000.00 | 14,400.00 | 14,400.00 | 906,600 |
| 2025-08-25 | 14,500.00 | 14,750.00 | 14,300.00 | 14,300.00 | 14,300.00 | 1,214,100 |
| 2025-08-22 | 14,900.00 | 15,250.00 | 14,200.00 | 14,350.00 | 14,350.00 | 1,762,600 |
| 2025-08-21 | 14,850.00 | 15,450.00 | 14,650.00 | 14,850.00 | 14,850.00 | 1,830,200 |
| 2025-08-20 | 14,450.00 | 15,100.00 | 14,150.00 | 14,850.00 | 14,850.00 | 3,581,100 |
| 2025-08-19 | 13,950.00 | 14,600.00 | 13,750.00 | 14,150.00 | 14,150.00 | 1,689,000 |
| 2025-08-18 | 13,900.00 | 14,100.00 | 13,750.00 | 13,900.00 | 13,900.00 | 762,800 |
| 2025-08-15 | 14,400.00 | 14,400.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1,541,300 |
| 2025-08-14 | 13,250.00 | 14,150.00 | 13,200.00 | 14,150.00 | 14,150.00 | 3,457,700 |
| 2025-08-13 | 13,400.00 | 13,450.00 | 13,200.00 | 13,250.00 | 13,250.00 | 1,067,400 |
| 2025-08-12 | 13,600.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | 752,400 |
| 2025-08-11 | 13,200.00 | 13,800.00 | 13,150.00 | 13,600.00 | 13,600.00 | 1,425,500 |
| 2025-08-08 | 13,250.00 | 13,250.00 | 13,000.00 | 13,200.00 | 13,200.00 | 428,000 |
| 2025-08-07 | 13,200.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 674,100 |
| 2025-08-06 | 13,050.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 393,000 |
| 2025-08-05 | 13,450.00 | 13,450.00 | 12,700.00 | 13,000.00 | 13,000.00 | 1,324,600 |
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.