Southern Rubber Industry JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 12,400.00 | 12,400.00 | 12,050.00 | 12,200.00 | 11,933.82 | 742,400 |
| 2024-11-08 | 11,700.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,129.45 | 1,032,700 |
| 2024-11-07 | 11,050.00 | 11,650.00 | 11,050.00 | 11,650.00 | 11,395.82 | 941,600 |
| 2024-11-06 | 10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 10,760.00 | 263,200 |
| 2024-11-05 | 10,900.00 | 10,950.00 | 10,850.00 | 10,850.00 | 10,613.27 | 155,800 |
| 2024-11-04 | 11,100.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,760.00 | 467,800 |
| 2024-11-01 | 11,200.00 | 11,200.00 | 11,050.00 | 11,150.00 | 10,906.73 | 244,400 |
| 2024-10-31 | 11,350.00 | 11,350.00 | 11,100.00 | 11,200.00 | 10,955.64 | 300,700 |
| 2024-10-30 | 11,300.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,102.36 | 387,100 |
| 2024-10-29 | 11,350.00 | 11,350.00 | 11,200.00 | 11,350.00 | 11,102.36 | 227,700 |
| 2024-10-28 | 11,350.00 | 11,350.00 | 11,200.00 | 11,350.00 | 11,102.36 | 433,500 |
| 2024-10-25 | 11,250.00 | 11,350.00 | 11,150.00 | 11,350.00 | 11,102.36 | 434,200 |
| 2024-10-24 | 11,500.00 | 11,550.00 | 11,050.00 | 11,250.00 | 11,004.55 | 889,500 |
| 2024-10-23 | 11,650.00 | 11,650.00 | 11,500.00 | 11,500.00 | 11,249.09 | 409,300 |
| 2024-10-22 | 11,600.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,444.73 | 573,900 |
| 2024-10-21 | 11,750.00 | 11,750.00 | 11,550.00 | 11,700.00 | 11,444.73 | 379,900 |
| 2024-10-18 | 11,800.00 | 11,850.00 | 11,500.00 | 11,750.00 | 11,493.64 | 853,100 |
| 2024-10-17 | 11,850.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,591.45 | 448,400 |
| 2024-10-16 | 11,600.00 | 12,100.00 | 11,600.00 | 11,850.00 | 11,591.45 | 550,200 |
| 2024-10-15 | 11,450.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,346.91 | 637,100 |
| 2024-10-14 | 11,600.00 | 11,600.00 | 11,250.00 | 11,500.00 | 11,249.09 | 609,900 |
| 2024-10-11 | 11,550.00 | 11,550.00 | 11,400.00 | 11,550.00 | 11,298.00 | 159,100 |
| 2024-10-10 | 11,550.00 | 11,650.00 | 11,400.00 | 11,550.00 | 11,298.00 | 151,900 |
| 2024-10-09 | 11,500.00 | 11,550.00 | 11,400.00 | 11,500.00 | 11,249.09 | 106,100 |
| 2024-10-08 | 11,600.00 | 11,600.00 | 11,250.00 | 11,500.00 | 11,249.09 | 486,000 |
| 2024-10-07 | 11,900.00 | 11,900.00 | 11,550.00 | 11,600.00 | 11,346.91 | 310,700 |
| 2024-10-04 | 12,050.00 | 12,050.00 | 11,700.00 | 11,900.00 | 11,640.36 | 248,300 |
| 2024-10-03 | 12,300.00 | 12,300.00 | 11,950.00 | 12,050.00 | 11,787.09 | 251,600 |
| 2024-10-02 | 12,300.00 | 12,300.00 | 12,050.00 | 12,300.00 | 12,031.64 | 357,700 |
| 2024-10-01 | 12,350.00 | 12,350.00 | 12,150.00 | 12,300.00 | 12,031.64 | 340,900 |
| 2024-09-30 | 12,200.00 | 12,350.00 | 12,150.00 | 12,300.00 | 12,031.64 | 80,400 |
| 2024-09-27 | 12,300.00 | 12,450.00 | 12,200.00 | 12,350.00 | 12,080.55 | 299,000 |
| 2024-09-26 | 12,400.00 | 12,450.00 | 12,300.00 | 12,350.00 | 12,080.55 | 217,000 |
| 2024-09-25 | 12,250.00 | 12,400.00 | 12,200.00 | 12,350.00 | 12,080.55 | 182,500 |
| 2024-09-24 | 12,400.00 | 12,400.00 | 12,250.00 | 12,400.00 | 12,129.45 | 82,000 |
| 2024-09-23 | 12,500.00 | 12,500.00 | 12,250.00 | 12,400.00 | 12,129.45 | 142,100 |
| 2024-09-20 | 12,550.00 | 12,550.00 | 12,450.00 | 12,500.00 | 12,227.27 | 134,900 |
| 2024-09-19 | 12,650.00 | 12,750.00 | 12,400.00 | 12,550.00 | 12,276.18 | 120,800 |
| 2024-09-18 | 12,600.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,325.09 | 300,500 |
| 2024-09-17 | 12,700.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,325.09 | 129,200 |
| 2024-09-16 | 12,550.00 | 12,750.00 | 12,550.00 | 12,650.00 | 12,374.00 | 110,800 |
| 2024-09-13 | 12,500.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,422.91 | 101,400 |
| 2024-09-12 | 12,351.18 | 12,448.82 | 12,253.54 | 12,400.00 | 11,836.00 | 108,500 |
| 2024-09-11 | 12,204.73 | 12,351.18 | 12,155.91 | 12,351.18 | 11,789.40 | 92,400 |
| 2024-09-10 | 12,448.82 | 12,448.82 | 12,204.73 | 12,204.73 | 11,649.61 | 185,100 |
| 2024-09-09 | 12,400.00 | 12,497.64 | 12,253.54 | 12,400.00 | 11,836.00 | 190,400 |
| 2024-09-06 | 12,400.00 | 12,497.64 | 12,351.18 | 12,400.00 | 11,836.00 | 158,000 |
| 2024-09-05 | 12,497.64 | 12,644.10 | 12,400.00 | 12,497.64 | 11,929.20 | 153,700 |
| 2024-09-04 | 12,595.28 | 12,644.10 | 12,400.00 | 12,448.82 | 11,882.60 | 274,100 |
| 2024-08-30 | 12,692.91 | 12,741.73 | 12,595.28 | 12,692.91 | 12,115.59 | 43,700 |
| 2024-08-29 | 12,644.10 | 12,790.55 | 12,546.46 | 12,692.91 | 12,115.59 | 131,300 |
| 2024-08-28 | 12,595.28 | 12,692.91 | 12,497.64 | 12,644.10 | 12,069.00 | 257,900 |
| 2024-08-27 | 12,741.73 | 12,839.37 | 12,448.82 | 12,595.28 | 12,022.40 | 297,200 |
| 2024-08-26 | 12,595.28 | 12,888.19 | 12,595.28 | 12,790.55 | 12,208.79 | 328,000 |
| 2024-08-23 | 12,692.91 | 12,937.01 | 12,497.64 | 12,497.64 | 11,929.20 | 254,300 |
| 2024-08-22 | 13,083.47 | 13,083.47 | 12,692.91 | 12,888.19 | 12,301.99 | 259,800 |
| 2024-08-21 | 12,497.64 | 13,083.47 | 12,497.64 | 13,083.47 | 12,488.38 | 400,700 |
| 2024-08-20 | 12,595.28 | 12,839.37 | 12,400.00 | 12,497.64 | 11,929.20 | 357,500 |
| 2024-08-19 | 12,790.55 | 12,888.19 | 12,546.46 | 12,692.91 | 12,115.59 | 168,300 |
| 2024-08-16 | 12,253.54 | 12,595.28 | 12,204.73 | 12,546.46 | 11,975.80 | 483,300 |
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.