Southern Rubber Industry JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 15,700.00 | 15,850.00 | 15,650.00 | 15,800.00 | 15,455.27 | 711,900 |
| 2025-02-10 | 16,100.00 | 16,500.00 | 15,650.00 | 15,650.00 | 15,308.55 | 1,934,000 |
| 2025-02-07 | 16,700.00 | 16,750.00 | 16,100.00 | 16,100.00 | 15,748.73 | 1,042,400 |
| 2025-02-06 | 15,300.00 | 16,300.00 | 15,250.00 | 16,300.00 | 15,944.36 | 4,476,000 |
| 2025-02-05 | 15,050.00 | 15,250.00 | 15,000.00 | 15,250.00 | 14,917.27 | 1,288,700 |
| 2025-02-04 | 14,350.00 | 15,100.00 | 14,300.00 | 15,000.00 | 14,672.73 | 1,334,500 |
| 2025-02-03 | 14,350.00 | 14,500.00 | 14,050.00 | 14,300.00 | 13,988.00 | 388,100 |
| 2025-01-24 | 14,650.00 | 14,650.00 | 14,350.00 | 14,350.00 | 14,036.91 | 603,500 |
| 2025-01-23 | 14,550.00 | 14,900.00 | 14,450.00 | 14,650.00 | 14,330.36 | 725,200 |
| 2025-01-22 | 14,900.00 | 14,900.00 | 14,550.00 | 14,550.00 | 14,232.55 | 692,600 |
| 2025-01-21 | 15,400.00 | 15,400.00 | 14,300.00 | 14,950.00 | 14,623.82 | 1,657,500 |
| 2025-01-20 | 15,350.00 | 15,700.00 | 15,200.00 | 15,350.00 | 15,015.09 | 919,800 |
| 2025-01-17 | 15,400.00 | 15,400.00 | 15,100.00 | 15,200.00 | 14,868.36 | 650,000 |
| 2025-01-16 | 14,600.00 | 15,400.00 | 14,600.00 | 15,300.00 | 14,966.18 | 1,800,900 |
| 2025-01-15 | 14,200.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,281.45 | 740,800 |
| 2025-01-14 | 14,400.00 | 14,500.00 | 14,100.00 | 14,250.00 | 13,939.09 | 399,800 |
| 2025-01-13 | 14,300.00 | 14,300.00 | 13,900.00 | 14,300.00 | 13,988.00 | 984,600 |
| 2025-01-10 | 14,400.00 | 14,650.00 | 14,250.00 | 14,300.00 | 13,988.00 | 598,900 |
| 2025-01-09 | 14,850.00 | 14,850.00 | 14,400.00 | 14,400.00 | 14,085.82 | 487,000 |
| 2025-01-08 | 14,300.00 | 14,900.00 | 14,300.00 | 14,900.00 | 14,574.91 | 543,600 |
| 2025-01-07 | 14,200.00 | 14,600.00 | 14,150.00 | 14,400.00 | 14,085.82 | 1,166,600 |
| 2025-01-06 | 15,500.00 | 15,550.00 | 14,450.00 | 14,450.00 | 14,134.73 | 5,251,200 |
| 2025-01-03 | 15,950.00 | 15,950.00 | 15,300.00 | 15,500.00 | 15,161.82 | 1,971,900 |
| 2025-01-02 | 15,400.00 | 16,200.00 | 15,350.00 | 15,850.00 | 15,504.18 | 2,697,800 |
| 2024-12-31 | 15,650.00 | 15,650.00 | 15,350.00 | 15,450.00 | 15,112.91 | 695,400 |
| 2024-12-30 | 15,700.00 | 15,700.00 | 15,200.00 | 15,650.00 | 15,308.55 | 2,156,000 |
| 2024-12-27 | 15,800.00 | 15,800.00 | 15,500.00 | 15,600.00 | 15,259.64 | 1,628,200 |
| 2024-12-26 | 16,150.00 | 16,450.00 | 15,700.00 | 15,700.00 | 15,357.45 | 2,242,800 |
| 2024-12-25 | 16,100.00 | 16,300.00 | 15,500.00 | 16,000.00 | 15,650.91 | 2,727,200 |
| 2024-12-24 | 15,700.00 | 16,500.00 | 15,700.00 | 16,000.00 | 15,650.91 | 3,335,400 |
| 2024-12-23 | 14,850.00 | 15,700.00 | 14,700.00 | 15,700.00 | 15,357.45 | 3,857,600 |
| 2024-12-20 | 14,450.00 | 14,800.00 | 14,300.00 | 14,700.00 | 14,379.27 | 1,768,000 |
| 2024-12-19 | 14,150.00 | 14,800.00 | 14,100.00 | 14,450.00 | 14,134.73 | 2,919,000 |
| 2024-12-18 | 14,250.00 | 14,350.00 | 14,150.00 | 14,350.00 | 14,036.91 | 915,700 |
| 2024-12-17 | 14,300.00 | 14,600.00 | 14,050.00 | 14,250.00 | 13,939.09 | 1,790,700 |
| 2024-12-16 | 14,400.00 | 14,400.00 | 14,050.00 | 14,150.00 | 13,841.27 | 564,500 |
| 2024-12-13 | 13,850.00 | 14,450.00 | 13,850.00 | 14,300.00 | 13,988.00 | 2,223,700 |
| 2024-12-12 | 13,900.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,596.73 | 1,303,100 |
| 2024-12-11 | 14,100.00 | 14,100.00 | 13,800.00 | 14,000.00 | 13,694.55 | 925,900 |
| 2024-12-10 | 14,350.00 | 14,400.00 | 13,900.00 | 14,100.00 | 13,792.36 | 1,585,300 |
| 2024-12-09 | 13,900.00 | 14,400.00 | 13,700.00 | 14,200.00 | 13,890.18 | 1,933,900 |
| 2024-12-06 | 13,500.00 | 14,000.00 | 13,400.00 | 13,800.00 | 13,498.91 | 2,850,400 |
| 2024-12-05 | 13,100.00 | 13,400.00 | 13,050.00 | 13,400.00 | 13,107.64 | 1,539,300 |
| 2024-12-04 | 13,600.00 | 13,600.00 | 13,050.00 | 13,050.00 | 12,765.27 | 1,859,900 |
| 2024-12-03 | 13,400.00 | 13,950.00 | 13,250.00 | 13,600.00 | 13,303.27 | 2,609,500 |
| 2024-12-02 | 13,600.00 | 13,650.00 | 13,200.00 | 13,400.00 | 13,107.64 | 1,895,300 |
| 2024-11-29 | 13,750.00 | 13,800.00 | 13,450.00 | 13,700.00 | 13,401.09 | 1,103,000 |
| 2024-11-28 | 12,900.00 | 13,700.00 | 12,750.00 | 13,700.00 | 13,401.09 | 3,757,300 |
| 2024-11-27 | 13,050.00 | 13,100.00 | 12,700.00 | 12,850.00 | 12,569.64 | 1,245,900 |
| 2024-11-26 | 13,000.00 | 13,150.00 | 12,800.00 | 13,000.00 | 12,716.36 | 1,377,100 |
| 2024-11-25 | 12,950.00 | 13,350.00 | 12,900.00 | 12,900.00 | 12,618.55 | 1,419,800 |
| 2024-11-22 | 11,900.00 | 12,700.00 | 11,850.00 | 12,700.00 | 12,422.91 | 2,156,600 |
| 2024-11-21 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,640.36 | 435,800 |
| 2024-11-20 | 11,850.00 | 11,950.00 | 11,450.00 | 11,850.00 | 11,591.45 | 430,200 |
| 2024-11-19 | 12,050.00 | 12,200.00 | 11,800.00 | 11,850.00 | 11,591.45 | 641,600 |
| 2024-11-18 | 12,150.00 | 12,250.00 | 11,850.00 | 12,250.00 | 11,982.73 | 650,300 |
| 2024-11-15 | 12,650.00 | 12,650.00 | 12,150.00 | 12,150.00 | 11,884.91 | 431,800 |
| 2024-11-14 | 12,500.00 | 12,850.00 | 12,200.00 | 12,700.00 | 12,422.91 | 632,100 |
| 2024-11-13 | 12,750.00 | 12,750.00 | 12,250.00 | 12,500.00 | 12,227.27 | 434,700 |
| 2024-11-12 | 12,200.00 | 12,650.00 | 11,900.00 | 12,550.00 | 12,276.18 | 1,213,900 |
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.