Southern Rubber Industry JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 12,850.00 | 13,500.00 | 12,850.00 | 13,300.00 | 13,300.00 | 660,500 |
| 2025-08-01 | 12,950.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 754,400 |
| 2025-07-31 | 13,200.00 | 13,300.00 | 12,950.00 | 13,000.00 | 13,000.00 | 705,800 |
| 2025-07-30 | 13,150.00 | 13,300.00 | 12,900.00 | 13,150.00 | 13,150.00 | 944,200 |
| 2025-07-29 | 13,950.00 | 13,950.00 | 13,200.00 | 13,200.00 | 13,200.00 | 2,064,500 |
| 2025-07-28 | 14,100.00 | 14,150.00 | 13,800.00 | 13,950.00 | 13,950.00 | 1,873,600 |
| 2025-07-25 | 14,150.00 | 14,150.00 | 13,950.00 | 13,950.00 | 13,950.00 | 1,005,200 |
| 2025-07-24 | 14,050.00 | 14,250.00 | 13,900.00 | 14,100.00 | 14,100.00 | 995,900 |
| 2025-07-23 | 14,150.00 | 14,300.00 | 13,900.00 | 14,050.00 | 14,050.00 | 955,300 |
| 2025-07-22 | 14,050.00 | 14,200.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1,247,400 |
| 2025-07-21 | 14,500.00 | 14,600.00 | 14,000.00 | 14,050.00 | 14,050.00 | 1,609,100 |
| 2025-07-18 | 14,450.00 | 15,150.00 | 14,400.00 | 14,700.00 | 14,700.00 | 1,906,800 |
| 2025-07-17 | 14,250.00 | 14,450.00 | 14,200.00 | 14,300.00 | 14,300.00 | 1,099,300 |
| 2025-07-16 | 14,100.00 | 14,500.00 | 14,100.00 | 14,200.00 | 14,200.00 | 864,200 |
| 2025-07-15 | 14,850.00 | 15,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 1,902,100 |
| 2025-07-14 | 14,000.00 | 14,600.00 | 13,700.00 | 14,600.00 | 14,600.00 | 1,923,400 |
| 2025-07-11 | 13,600.00 | 14,100.00 | 13,550.00 | 13,650.00 | 13,650.00 | 2,515,400 |
| 2025-07-10 | 13,400.00 | 13,750.00 | 13,300.00 | 13,600.00 | 13,600.00 | 1,850,000 |
| 2025-07-09 | 13,500.00 | 13,750.00 | 13,450.00 | 13,450.00 | 13,450.00 | 1,206,000 |
| 2025-07-08 | 13,500.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1,023,300 |
| 2025-07-07 | 13,150.00 | 13,450.00 | 13,150.00 | 13,400.00 | 13,400.00 | 640,300 |
| 2025-07-04 | 13,200.00 | 13,550.00 | 13,100.00 | 13,250.00 | 13,250.00 | 1,586,700 |
| 2025-07-03 | 13,050.00 | 13,250.00 | 13,000.00 | 13,100.00 | 13,100.00 | 675,500 |
| 2025-07-02 | 12,950.00 | 13,400.00 | 12,900.00 | 13,100.00 | 13,100.00 | 747,400 |
| 2025-07-01 | 13,100.00 | 13,100.00 | 12,750.00 | 13,050.00 | 13,050.00 | 969,100 |
| 2025-06-30 | 13,050.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | 498,900 |
| 2025-06-27 | 13,250.00 | 13,250.00 | 12,950.00 | 13,000.00 | 13,000.00 | 381,600 |
| 2025-06-26 | 12,950.00 | 13,450.00 | 12,950.00 | 13,100.00 | 13,100.00 | 1,584,700 |
| 2025-06-25 | 12,900.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 272,300 |
| 2025-06-24 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 308,700 |
| 2025-06-23 | 12,850.00 | 12,950.00 | 12,550.00 | 12,800.00 | 12,800.00 | 934,900 |
| 2025-06-20 | 13,050.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | 483,000 |
| 2025-06-19 | 12,850.00 | 13,150.00 | 12,800.00 | 13,050.00 | 13,050.00 | 666,700 |
| 2025-06-18 | 13,050.00 | 13,150.00 | 12,800.00 | 12,950.00 | 12,950.00 | 510,300 |
| 2025-06-17 | 13,200.00 | 13,350.00 | 12,950.00 | 13,050.00 | 13,050.00 | 750,600 |
| 2025-06-16 | 12,900.00 | 12,950.00 | 12,850.00 | 12,900.00 | 12,900.00 | 266,300 |
| 2025-06-13 | 12,700.00 | 13,100.00 | 12,700.00 | 12,900.00 | 12,900.00 | 882,200 |
| 2025-06-12 | 13,000.00 | 13,150.00 | 12,900.00 | 12,950.00 | 12,950.00 | 370,600 |
| 2025-06-11 | 13,000.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | 404,400 |
| 2025-06-10 | 12,850.00 | 13,150.00 | 12,850.00 | 13,000.00 | 13,000.00 | 494,300 |
| 2025-06-09 | 13,100.00 | 13,350.00 | 12,900.00 | 13,000.00 | 13,000.00 | 451,200 |
| 2025-06-06 | 13,900.00 | 13,900.00 | 13,200.00 | 13,200.00 | 13,200.00 | 948,700 |
| 2025-06-05 | 13,850.00 | 14,300.00 | 13,750.00 | 13,750.00 | 13,750.00 | 1,031,400 |
| 2025-06-04 | 13,750.00 | 13,798.94 | 13,505.34 | 13,750.00 | 13,750.00 | 1,683,300 |
| 2025-06-03 | 13,309.61 | 13,847.87 | 13,309.61 | 13,750.00 | 13,750.00 | 2,270,900 |
| 2025-06-02 | 13,211.75 | 13,260.68 | 12,967.09 | 13,260.68 | 13,260.68 | 543,900 |
| 2025-05-30 | 13,016.02 | 13,554.27 | 12,722.42 | 13,211.75 | 13,211.75 | 1,291,500 |
| 2025-05-29 | 13,162.82 | 13,211.75 | 12,967.09 | 13,016.02 | 13,016.02 | 568,200 |
| 2025-05-28 | 13,500.00 | 13,650.00 | 13,350.00 | 13,400.00 | 13,400.00 | 754,100 |
| 2025-05-27 | 13,600.00 | 13,750.00 | 13,350.00 | 13,500.00 | 13,500.00 | 550,900 |
| 2025-05-26 | 13,250.00 | 13,700.00 | 12,850.00 | 13,600.00 | 13,600.00 | 1,515,700 |
| 2025-05-23 | 12,900.00 | 13,150.00 | 12,900.00 | 13,150.00 | 13,150.00 | 647,400 |
| 2025-05-22 | 12,750.00 | 13,100.00 | 12,750.00 | 12,900.00 | 12,900.00 | 599,200 |
| 2025-05-21 | 13,050.00 | 13,100.00 | 12,750.00 | 12,750.00 | 12,750.00 | 523,500 |
| 2025-05-20 | 12,900.00 | 13,050.00 | 12,750.00 | 13,000.00 | 13,000.00 | 701,000 |
| 2025-05-19 | 12,700.00 | 13,100.00 | 12,700.00 | 12,850.00 | 12,850.00 | 421,800 |
| 2025-05-16 | 13,200.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1,050,400 |
| 2025-05-15 | 13,300.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,200.00 | 960,400 |
| 2025-05-14 | 13,500.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,009.82 | 838,500 |
| 2025-05-13 | 13,000.00 | 13,650.00 | 12,900.00 | 13,500.00 | 13,205.45 | 1,394,100 |
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.