South Basic Chemicals JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	66,500.00	70,600.00	66,400.00	69,400.00	26,026.20	8,178,750
2024-05-23	64,400.00	66,100.00	64,100.00	66,000.00	24,751.14	1,822,250
2024-05-22	66,200.00	66,900.00	64,200.00	65,000.00	24,376.12	1,994,000
2024-05-21	64,300.00	66,500.00	64,000.00	65,900.00	24,713.64	2,504,750
2024-05-20	64,800.00	66,500.00	64,300.00	64,500.00	24,188.61	1,619,250
2024-05-17	64,700.00	64,900.00	64,000.00	64,300.00	24,113.61	1,450,500
2024-05-16	65,300.00	65,600.00	64,100.00	64,400.00	24,151.11	1,820,750
2024-05-15	63,600.00	64,300.00	63,300.00	64,200.00	24,076.11	1,643,250
2024-05-14	62,200.00	63,500.00	61,800.00	63,300.00	23,738.59	1,028,000
2024-05-13	63,100.00	64,000.00	61,000.00	62,200.00	23,326.07	1,640,500
2024-05-10	64,000.00	64,000.00	62,700.00	63,000.00	23,626.09	1,426,500
2024-05-09	63,400.00	65,700.00	63,000.00	63,700.00	23,888.60	2,831,250
2024-05-08	60,000.00	63,200.00	59,100.00	62,900.00	23,588.59	2,283,500
2024-05-07	59,900.00	61,900.00	59,900.00	60,400.00	22,651.04	1,877,750
2024-05-06	58,300.00	59,700.00	58,300.00	59,500.00	22,313.53	1,241,250
2024-05-03	58,100.00	59,200.00	57,500.00	58,300.00	21,863.51	1,676,250
2024-05-02	57,000.00	58,300.00	56,000.00	57,900.00	21,713.50	1,229,750
2024-04-26	55,000.00	57,700.00	55,000.00	56,400.00	21,150.97	1,275,750
2024-04-25	56,800.00	56,800.00	55,200.00	55,900.00	20,963.46	626,000
2024-04-24	55,100.00	57,100.00	55,100.00	56,700.00	21,263.48	1,278,000
2024-04-23	55,900.00	56,000.00	53,600.00	54,300.00	20,363.44	1,118,000
2024-04-22	54,100.00	56,000.00	54,100.00	55,900.00	20,963.46	898,500
2024-04-19	55,500.00	56,400.00	53,500.00	53,500.00	20,063.42	2,229,000
2024-04-17	59,900.00	59,900.00	57,000.00	57,000.00	21,375.98	948,250
2024-04-16	58,400.00	60,000.00	56,300.00	59,000.00	22,126.02	2,101,000
2024-04-15	62,500.00	63,600.00	58,500.00	58,500.00	21,938.51	3,098,500
2024-04-12	63,000.00	63,700.00	62,100.00	62,900.00	23,588.59	1,164,000
2024-04-11	62,000.00	63,000.00	62,000.00	62,500.00	23,438.58	1,122,000
2024-04-10	64,200.00	64,200.00	63,100.00	63,100.00	23,663.59	1,654,000
2024-04-09	62,100.00	63,300.00	60,600.00	63,100.00	23,663.59	2,665,000
2024-04-08	64,000.00	64,000.00	61,800.00	62,100.00	23,288.57	2,107,500
2024-04-05	67,100.00	67,800.00	63,500.00	63,500.00	23,813.60	3,234,250
2024-04-04	66,300.00	68,500.00	65,000.00	67,300.00	25,238.66	3,647,000
2024-04-03	67,000.00	67,300.00	65,000.00	65,000.00	24,376.12	2,069,750
2024-04-02	65,600.00	67,300.00	65,600.00	67,000.00	25,126.16	1,571,500
2024-04-01	64,500.00	67,200.00	63,800.00	66,300.00	24,863.64	2,099,000
2024-03-29	61,500.00	64,900.00	61,100.00	64,800.00	24,301.12	4,393,500
2024-03-28	62,000.00	62,000.00	60,100.00	61,000.00	22,876.05	1,555,500
2024-03-27	57,700.00	60,900.00	56,900.00	60,900.00	22,838.55	4,794,750
2024-03-26	56,000.00	57,000.00	56,000.00	57,000.00	21,375.98	741,250
2024-03-25	57,100.00	57,500.00	56,000.00	56,000.00	21,000.97	1,363,250
2024-03-22	57,400.00	58,000.00	56,800.00	57,300.00	21,488.49	1,167,500
2024-03-21	58,000.00	58,000.00	57,000.00	57,500.00	21,563.49	1,251,500
2024-03-20	57,500.00	57,500.00	56,400.00	57,100.00	21,413.49	1,245,500
2024-03-19	56,200.00	58,500.00	55,400.00	57,000.00	21,375.98	1,026,750
2024-03-18	59,300.00	59,600.00	55,200.00	55,300.00	20,738.45	5,121,000
2024-03-15	59,900.00	60,500.00	59,000.00	59,300.00	22,238.52	1,891,250
2024-03-14	61,300.00	61,500.00	59,500.00	59,900.00	22,463.53	3,932,250
2024-03-13	60,200.00	63,000.00	59,700.00	61,200.00	22,951.06	2,389,250
2024-03-12	59,500.00	61,000.00	58,700.00	59,700.00	22,388.53	2,962,250
2024-03-11	57,200.00	59,500.00	57,200.00	59,000.00	22,126.02	5,888,500
2024-03-08	57,800.00	57,800.00	56,200.00	56,900.00	21,338.48	1,717,500
2024-03-07	55,700.00	58,300.00	55,000.00	57,500.00	21,563.49	3,769,250
2024-03-06	57,300.00	57,300.00	55,500.00	55,500.00	20,813.46	1,921,500
2024-03-05	57,000.00	57,500.00	56,500.00	56,900.00	21,338.48	1,666,500
2024-03-04	58,500.00	58,900.00	56,700.00	57,000.00	21,375.98	3,357,000
2024-03-01	58,200.00	59,000.00	57,600.00	58,500.00	21,938.51	1,591,000
2024-02-29	57,900.00	58,800.00	56,800.00	58,100.00	21,788.50	2,478,500
2024-02-28	57,900.00	59,200.00	56,600.00	57,800.00	21,676.00	1,665,500
2024-02-27	57,600.00	57,800.00	56,600.00	57,800.00	21,676.00	1,977,250

← NewerPage 11 of 21 · 1,250 trading daysOlder →

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.