Southern Rubber Industry JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12,800.00 | 13,200.00 | 12,700.00 | 12,850.00 | 12,569.64 | 744,300 |
| 2025-05-09 | 13,000.00 | 13,300.00 | 12,850.00 | 13,000.00 | 12,716.36 | 702,600 |
| 2025-05-08 | 13,000.00 | 13,200.00 | 12,750.00 | 12,950.00 | 12,667.45 | 789,200 |
| 2025-05-07 | 12,050.00 | 13,050.00 | 12,050.00 | 13,050.00 | 12,765.27 | 1,519,700 |
| 2025-05-06 | 12,400.00 | 12,400.00 | 11,950.00 | 12,200.00 | 11,933.82 | 983,200 |
| 2025-05-05 | 11,400.00 | 12,000.00 | 11,300.00 | 12,000.00 | 11,738.18 | 1,321,600 |
| 2025-04-29 | 11,400.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,004.55 | 517,300 |
| 2025-04-28 | 11,300.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,151.27 | 553,500 |
| 2025-04-25 | 11,300.00 | 11,600.00 | 11,100.00 | 11,300.00 | 11,053.45 | 922,500 |
| 2025-04-24 | 10,350.00 | 11,000.00 | 10,350.00 | 11,000.00 | 10,760.00 | 1,400,700 |
| 2025-04-23 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,075.27 | 793,100 |
| 2025-04-22 | 10,600.00 | 10,650.00 | 9,960.00 | 10,000.00 | 9,781.82 | 1,747,100 |
| 2025-04-21 | 11,050.00 | 11,050.00 | 10,500.00 | 10,700.00 | 10,466.55 | 500,100 |
| 2025-04-18 | 10,900.00 | 11,200.00 | 10,750.00 | 10,950.00 | 10,711.09 | 801,200 |
| 2025-04-17 | 10,850.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,564.36 | 378,400 |
| 2025-04-16 | 10,800.00 | 11,050.00 | 10,650.00 | 10,800.00 | 10,564.36 | 478,800 |
| 2025-04-15 | 11,300.00 | 11,450.00 | 10,750.00 | 10,800.00 | 10,564.36 | 705,600 |
| 2025-04-14 | 11,400.00 | 11,800.00 | 11,250.00 | 11,300.00 | 11,053.45 | 666,600 |
| 2025-04-11 | 11,800.00 | 11,800.00 | 10,800.00 | 11,300.00 | 11,053.45 | 1,591,400 |
| 2025-04-10 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,808.91 | 171,800 |
| 2025-04-09 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,124.18 | 357,700 |
| 2025-04-08 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 10,857.82 | 83,400 |
| 2025-04-04 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,640.36 | 643,200 |
| 2025-04-03 | 12,800.00 | 13,100.00 | 12,750.00 | 12,750.00 | 12,471.82 | 963,600 |
| 2025-04-02 | 13,600.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,401.09 | 304,500 |
| 2025-04-01 | 13,600.00 | 13,850.00 | 13,500.00 | 13,550.00 | 13,254.36 | 722,600 |
| 2025-03-31 | 14,250.00 | 14,300.00 | 13,300.00 | 13,500.00 | 13,205.45 | 990,100 |
| 2025-03-28 | 14,500.00 | 14,700.00 | 14,000.00 | 14,300.00 | 13,988.00 | 709,100 |
| 2025-03-27 | 14,850.00 | 14,850.00 | 14,400.00 | 14,500.00 | 14,183.64 | 504,900 |
| 2025-03-26 | 15,100.00 | 15,100.00 | 14,600.00 | 14,800.00 | 14,477.09 | 653,400 |
| 2025-03-25 | 14,800.00 | 15,300.00 | 14,700.00 | 15,000.00 | 14,672.73 | 1,673,800 |
| 2025-03-24 | 14,550.00 | 14,750.00 | 14,500.00 | 14,750.00 | 14,428.18 | 402,500 |
| 2025-03-21 | 14,500.00 | 14,750.00 | 14,450.00 | 14,550.00 | 14,232.55 | 571,100 |
| 2025-03-20 | 14,600.00 | 14,650.00 | 14,350.00 | 14,500.00 | 14,183.64 | 519,500 |
| 2025-03-19 | 14,700.00 | 14,700.00 | 14,450.00 | 14,600.00 | 14,281.45 | 438,600 |
| 2025-03-18 | 14,800.00 | 14,850.00 | 14,500.00 | 14,650.00 | 14,330.36 | 376,500 |
| 2025-03-17 | 14,700.00 | 14,750.00 | 14,400.00 | 14,750.00 | 14,428.18 | 473,400 |
| 2025-03-14 | 14,750.00 | 14,750.00 | 14,450.00 | 14,550.00 | 14,232.55 | 669,700 |
| 2025-03-13 | 15,100.00 | 15,100.00 | 14,550.00 | 14,600.00 | 14,281.45 | 547,300 |
| 2025-03-12 | 14,550.00 | 15,150.00 | 14,550.00 | 14,750.00 | 14,428.18 | 1,342,400 |
| 2025-03-11 | 14,600.00 | 14,700.00 | 14,100.00 | 14,550.00 | 14,232.55 | 711,700 |
| 2025-03-10 | 15,100.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,379.27 | 1,195,800 |
| 2025-03-07 | 15,300.00 | 15,300.00 | 14,950.00 | 15,050.00 | 14,721.64 | 1,153,900 |
| 2025-03-06 | 15,000.00 | 15,300.00 | 14,750.00 | 15,300.00 | 14,966.18 | 2,372,800 |
| 2025-03-05 | 15,500.00 | 15,500.00 | 14,750.00 | 14,750.00 | 14,428.18 | 1,923,400 |
| 2025-03-04 | 15,650.00 | 15,650.00 | 15,300.00 | 15,400.00 | 15,064.00 | 1,063,700 |
| 2025-03-03 | 15,650.00 | 15,950.00 | 15,500.00 | 15,500.00 | 15,161.82 | 901,500 |
| 2025-02-28 | 15,900.00 | 16,050.00 | 15,750.00 | 15,800.00 | 15,455.27 | 1,229,700 |
| 2025-02-27 | 15,650.00 | 15,850.00 | 15,550.00 | 15,800.00 | 15,455.27 | 1,053,700 |
| 2025-02-26 | 15,600.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,259.64 | 897,100 |
| 2025-02-25 | 15,950.00 | 15,950.00 | 15,500.00 | 15,550.00 | 15,210.73 | 1,973,700 |
| 2025-02-24 | 16,000.00 | 16,350.00 | 15,700.00 | 15,750.00 | 15,406.36 | 886,900 |
| 2025-02-21 | 15,850.00 | 16,150.00 | 15,800.00 | 16,000.00 | 15,650.91 | 1,311,600 |
| 2025-02-20 | 15,750.00 | 16,550.00 | 15,600.00 | 15,850.00 | 15,504.18 | 4,534,100 |
| 2025-02-19 | 15,800.00 | 16,000.00 | 15,650.00 | 15,750.00 | 15,406.36 | 1,317,600 |
| 2025-02-18 | 16,100.00 | 16,100.00 | 15,650.00 | 15,850.00 | 15,504.18 | 1,795,300 |
| 2025-02-17 | 15,750.00 | 16,650.00 | 15,750.00 | 16,000.00 | 15,650.91 | 1,865,400 |
| 2025-02-14 | 16,150.00 | 16,150.00 | 15,800.00 | 15,800.00 | 15,455.27 | 1,033,300 |
| 2025-02-13 | 15,700.00 | 16,250.00 | 15,700.00 | 16,100.00 | 15,748.73 | 1,338,100 |
| 2025-02-12 | 15,800.00 | 15,900.00 | 15,550.00 | 15,900.00 | 15,553.09 | 635,400 |
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.