South Basic Chemicals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 40,800.00 | 40,800.00 | 38,300.00 | 38,900.00 | 37,841.50 | 3,073,900 |
| 2024-08-14 | 44,600.00 | 45,450.00 | 41,000.00 | 41,100.00 | 39,981.63 | 2,493,300 |
| 2024-08-13 | 40,800.00 | 42,500.00 | 40,100.00 | 42,500.00 | 41,343.54 | 2,369,000 |
| 2024-08-12 | 37,300.00 | 39,750.00 | 37,200.00 | 39,750.00 | 38,668.37 | 3,520,500 |
| 2024-08-09 | 37,050.00 | 37,150.00 | 36,200.00 | 37,150.00 | 36,139.12 | 940,300 |
| 2024-08-08 | 37,200.00 | 37,800.00 | 35,800.00 | 36,500.00 | 35,506.80 | 1,014,400 |
| 2024-08-07 | 36,750.00 | 37,600.00 | 36,250.00 | 37,600.00 | 36,576.87 | 968,300 |
| 2024-08-06 | 36,000.00 | 36,600.00 | 34,500.00 | 36,250.00 | 35,263.61 | 983,300 |
| 2024-08-05 | 36,500.00 | 38,000.00 | 35,500.00 | 35,500.00 | 34,534.01 | 1,169,300 |
| 2024-08-02 | 36,400.00 | 38,150.00 | 35,850.00 | 38,150.00 | 37,111.90 | 987,300 |
| 2024-08-01 | 37,600.00 | 38,100.00 | 35,800.00 | 36,800.00 | 35,798.64 | 1,942,200 |
| 2024-07-31 | 39,200.00 | 39,300.00 | 37,500.00 | 37,600.00 | 36,576.87 | 1,110,900 |
| 2024-07-30 | 39,000.00 | 39,500.00 | 38,200.00 | 39,000.00 | 37,938.78 | 1,105,000 |
| 2024-07-29 | 39,000.00 | 39,950.00 | 38,500.00 | 39,000.00 | 37,938.78 | 1,567,200 |
| 2024-07-26 | 37,900.00 | 38,400.00 | 36,650.00 | 38,200.00 | 37,160.54 | 948,900 |
| 2024-07-25 | 37,500.00 | 38,550.00 | 37,000.00 | 37,300.00 | 36,285.03 | 1,522,000 |
| 2024-07-24 | 33,900.00 | 36,250.00 | 32,850.00 | 36,250.00 | 35,263.61 | 1,287,800 |
| 2024-07-23 | 36,800.00 | 37,000.00 | 33,900.00 | 33,900.00 | 32,977.55 | 2,039,300 |
| 2024-07-22 | 38,900.00 | 38,900.00 | 36,200.00 | 36,450.00 | 35,458.16 | 1,462,200 |
| 2024-07-19 | 38,650.00 | 39,900.00 | 38,500.00 | 38,900.00 | 37,841.50 | 1,069,400 |
| 2024-07-18 | 36,450.00 | 38,800.00 | 35,800.00 | 38,700.00 | 37,646.94 | 1,499,600 |
| 2024-07-17 | 39,150.00 | 39,700.00 | 36,400.00 | 36,400.00 | 35,409.52 | 2,407,700 |
| 2024-07-16 | 40,900.00 | 40,900.00 | 38,950.00 | 39,100.00 | 38,036.05 | 790,900 |
| 2024-07-15 | 39,500.00 | 41,000.00 | 39,100.00 | 40,200.00 | 39,106.12 | 1,219,600 |
| 2024-07-12 | 40,800.00 | 40,800.00 | 39,000.00 | 39,500.00 | 38,425.17 | 1,053,300 |
| 2024-07-11 | 38,800.00 | 40,700.00 | 38,000.00 | 40,450.00 | 39,349.32 | 1,825,800 |
| 2024-07-10 | 39,550.00 | 41,150.00 | 36,100.00 | 38,800.00 | 37,744.22 | 3,549,800 |
| 2024-07-09 | 37,900.00 | 38,500.00 | 37,600.00 | 38,500.00 | 37,452.38 | 840,800 |
| 2024-07-08 | 36,000.00 | 36,000.00 | 34,400.00 | 36,000.00 | 35,020.41 | 2,369,500 |
| 2024-07-05 | 33,500.00 | 33,650.00 | 32,700.00 | 33,650.00 | 32,734.35 | 1,302,100 |
| 2024-07-04 | 30,500.00 | 31,450.00 | 30,000.00 | 31,450.00 | 30,594.22 | 2,039,800 |
| 2024-07-03 | 27,500.00 | 29,400.00 | 27,500.00 | 29,400.00 | 28,600.00 | 1,552,300 |
| 2024-07-02 | 27,600.00 | 27,650.00 | 27,350.00 | 27,500.00 | 26,751.70 | 652,900 |
| 2024-07-01 | 28,000.00 | 28,000.00 | 27,050.00 | 27,650.00 | 26,897.62 | 1,393,000 |
| 2024-06-28 | 71,300.00 | 71,300.00 | 69,000.00 | 69,000.00 | 25,876.19 | 2,918,250 |
| 2024-06-27 | 70,200.00 | 71,600.00 | 70,100.00 | 70,800.00 | 26,551.22 | 1,911,250 |
| 2024-06-26 | 70,900.00 | 70,900.00 | 69,000.00 | 70,500.00 | 26,438.72 | 836,750 |
| 2024-06-25 | 69,500.00 | 70,000.00 | 68,800.00 | 70,000.00 | 26,251.21 | 1,028,250 |
| 2024-06-24 | 71,200.00 | 71,200.00 | 68,500.00 | 68,900.00 | 25,838.69 | 2,898,000 |
| 2024-06-21 | 71,800.00 | 72,500.00 | 71,000.00 | 71,200.00 | 26,701.23 | 1,868,250 |
| 2024-06-20 | 72,600.00 | 72,800.00 | 71,200.00 | 71,900.00 | 26,963.74 | 1,821,500 |
| 2024-06-19 | 73,000.00 | 73,500.00 | 72,400.00 | 72,400.00 | 27,151.25 | 1,716,250 |
| 2024-06-18 | 70,400.00 | 73,500.00 | 69,700.00 | 72,500.00 | 27,188.75 | 2,637,000 |
| 2024-06-17 | 69,700.00 | 70,500.00 | 69,500.00 | 69,500.00 | 26,063.70 | 1,981,500 |
| 2024-06-14 | 72,500.00 | 72,700.00 | 69,100.00 | 69,100.00 | 25,913.69 | 4,581,000 |
| 2024-06-13 | 73,500.00 | 73,500.00 | 72,100.00 | 72,200.00 | 27,076.25 | 1,861,500 |
| 2024-06-12 | 73,400.00 | 73,400.00 | 72,400.00 | 72,600.00 | 27,226.25 | 2,236,250 |
| 2024-06-11 | 71,500.00 | 73,500.00 | 71,100.00 | 72,200.00 | 27,076.25 | 3,886,500 |
| 2024-06-10 | 70,900.00 | 71,500.00 | 69,500.00 | 70,700.00 | 26,513.72 | 1,056,750 |
| 2024-06-07 | 68,500.00 | 70,800.00 | 68,400.00 | 70,800.00 | 26,551.22 | 2,689,750 |
| 2024-06-06 | 70,000.00 | 70,200.00 | 68,300.00 | 68,500.00 | 25,688.68 | 1,318,500 |
| 2024-06-05 | 70,000.00 | 70,000.00 | 69,000.00 | 69,100.00 | 25,913.69 | 1,740,250 |
| 2024-06-04 | 70,200.00 | 71,500.00 | 69,200.00 | 70,000.00 | 26,251.21 | 2,367,000 |
| 2024-06-03 | 69,100.00 | 70,300.00 | 68,300.00 | 68,800.00 | 25,801.19 | 1,942,750 |
| 2024-05-31 | 68,200.00 | 69,300.00 | 67,000.00 | 68,300.00 | 25,613.68 | 1,400,250 |
| 2024-05-30 | 67,800.00 | 68,500.00 | 66,200.00 | 67,800.00 | 25,426.17 | 2,974,750 |
| 2024-05-29 | 71,000.00 | 71,200.00 | 68,000.00 | 68,000.00 | 25,501.17 | 3,634,750 |
| 2024-05-28 | 70,000.00 | 72,000.00 | 69,300.00 | 71,200.00 | 26,701.23 | 2,529,000 |
| 2024-05-27 | 70,000.00 | 70,500.00 | 68,400.00 | 69,800.00 | 26,176.20 | 1,571,000 |
| 2024-05-24 | 66,500.00 | 70,600.00 | 66,400.00 | 69,400.00 | 26,026.20 | 8,178,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 1,000.0000 VND |
| 2024-07-01 | 3,750.0000 VND |
| 2023-08-28 | 1,500.0000 VND |
| 2023-06-02 | 1,000.0000 VND |
| 2023-01-31 | 1,000.0000 VND |
| 2022-06-24 | 1,500.0000 VND |
| 2021-07-23 | 1,000.0000 VND |
| 2020-11-06 | 1,000.0000 VND |
| 2020-07-29 | 500.0000 VND |
| 2020-06-12 | 500.0000 VND |
| 2019-12-12 | 500.0000 VND |
| 2019-10-21 | 1,000.0000 VND |
| 2019-06-03 | 1,600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.