South Basic Chemicals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 55,500.00 | 58,000.00 | 54,900.00 | 57,100.00 | 21,413.49 | 3,244,750 |
| 2024-02-23 | 58,000.00 | 58,600.00 | 55,200.00 | 55,200.00 | 20,700.95 | 3,924,250 |
| 2024-02-22 | 59,500.00 | 59,700.00 | 57,700.00 | 57,900.00 | 21,713.50 | 1,603,500 |
| 2024-02-21 | 55,300.00 | 58,800.00 | 55,300.00 | 58,800.00 | 22,051.01 | 6,572,000 |
| 2024-02-20 | 54,700.00 | 55,000.00 | 54,200.00 | 55,000.00 | 20,625.95 | 1,469,750 |
| 2024-02-19 | 54,700.00 | 55,900.00 | 53,800.00 | 54,700.00 | 20,513.44 | 1,838,250 |
| 2024-02-16 | 54,300.00 | 54,800.00 | 53,800.00 | 54,500.00 | 20,438.44 | 1,036,750 |
| 2024-02-15 | 55,100.00 | 55,600.00 | 54,000.00 | 54,300.00 | 20,363.44 | 1,281,750 |
| 2024-02-07 | 55,900.00 | 57,000.00 | 55,100.00 | 55,100.00 | 20,663.45 | 1,387,250 |
| 2024-02-06 | 54,900.00 | 56,000.00 | 54,200.00 | 55,800.00 | 20,925.96 | 1,601,750 |
| 2024-02-05 | 54,500.00 | 55,200.00 | 53,400.00 | 54,900.00 | 20,588.45 | 998,000 |
| 2024-02-02 | 55,000.00 | 55,000.00 | 53,800.00 | 53,800.00 | 20,175.93 | 1,231,000 |
| 2024-02-01 | 54,400.00 | 55,900.00 | 53,600.00 | 55,000.00 | 20,625.95 | 1,095,250 |
| 2024-01-31 | 55,500.00 | 55,700.00 | 53,300.00 | 53,600.00 | 20,100.93 | 2,525,000 |
| 2024-01-30 | 55,800.00 | 57,500.00 | 55,000.00 | 56,300.00 | 21,113.47 | 1,786,500 |
| 2024-01-29 | 53,800.00 | 56,400.00 | 53,200.00 | 55,900.00 | 20,963.46 | 1,658,500 |
| 2024-01-26 | 51,000.00 | 53,900.00 | 51,000.00 | 53,900.00 | 20,213.43 | 1,994,750 |
| 2024-01-25 | 49,500.00 | 51,700.00 | 49,100.00 | 50,900.00 | 19,088.38 | 1,632,500 |
| 2024-01-24 | 50,000.00 | 50,200.00 | 49,200.00 | 49,400.00 | 18,525.85 | 1,172,750 |
| 2024-01-23 | 49,600.00 | 50,900.00 | 49,500.00 | 50,200.00 | 18,825.87 | 1,562,250 |
| 2024-01-22 | 46,450.00 | 49,200.00 | 46,200.00 | 49,200.00 | 18,450.85 | 3,124,000 |
| 2024-01-19 | 45,400.00 | 46,000.00 | 45,150.00 | 46,000.00 | 17,250.79 | 2,029,000 |
| 2024-01-18 | 43,700.00 | 45,500.00 | 43,500.00 | 45,150.00 | 16,932.03 | 1,346,750 |
| 2024-01-17 | 43,350.00 | 43,700.00 | 43,000.00 | 43,650.00 | 16,369.50 | 692,500 |
| 2024-01-16 | 42,850.00 | 43,300.00 | 42,850.00 | 43,300.00 | 16,238.25 | 352,000 |
| 2024-01-15 | 43,000.00 | 43,400.00 | 42,750.00 | 43,000.00 | 16,125.74 | 404,000 |
| 2024-01-12 | 42,800.00 | 43,500.00 | 42,600.00 | 42,750.00 | 16,031.99 | 1,053,500 |
| 2024-01-11 | 43,800.00 | 44,100.00 | 43,400.00 | 43,600.00 | 16,350.75 | 583,750 |
| 2024-01-10 | 43,400.00 | 44,500.00 | 43,350.00 | 43,800.00 | 16,425.76 | 1,707,250 |
| 2024-01-09 | 43,500.00 | 43,550.00 | 42,900.00 | 43,350.00 | 16,257.00 | 742,500 |
| 2024-01-08 | 43,650.00 | 43,800.00 | 43,200.00 | 43,550.00 | 16,332.00 | 480,000 |
| 2024-01-05 | 42,900.00 | 43,650.00 | 42,600.00 | 43,650.00 | 16,369.50 | 1,087,000 |
| 2024-01-04 | 43,200.00 | 43,900.00 | 42,500.00 | 42,800.00 | 16,050.74 | 1,508,500 |
| 2024-01-03 | 41,950.00 | 43,350.00 | 41,700.00 | 43,200.00 | 16,200.75 | 1,577,000 |
| 2024-01-02 | 41,100.00 | 43,000.00 | 41,000.00 | 42,100.00 | 15,788.23 | 2,130,250 |
| 2023-12-29 | 41,000.00 | 41,200.00 | 40,900.00 | 41,000.00 | 15,375.71 | 522,000 |
| 2023-12-28 | 41,200.00 | 41,250.00 | 40,850.00 | 40,950.00 | 15,356.96 | 908,750 |
| 2023-12-27 | 41,500.00 | 41,500.00 | 40,950.00 | 41,250.00 | 15,469.46 | 645,750 |
| 2023-12-26 | 40,350.00 | 41,300.00 | 40,200.00 | 41,250.00 | 15,469.46 | 1,463,250 |
| 2023-12-25 | 40,000.00 | 40,400.00 | 39,900.00 | 40,000.00 | 15,000.69 | 758,250 |
| 2023-12-22 | 40,600.00 | 40,650.00 | 39,900.00 | 40,000.00 | 15,000.69 | 761,250 |
| 2023-12-21 | 39,900.00 | 40,500.00 | 39,900.00 | 40,500.00 | 15,188.20 | 557,250 |
| 2023-12-20 | 39,550.00 | 40,000.00 | 39,500.00 | 40,000.00 | 15,000.69 | 305,750 |
| 2023-12-19 | 39,400.00 | 39,900.00 | 38,500.00 | 39,550.00 | 14,831.93 | 1,024,000 |
| 2023-12-18 | 40,500.00 | 40,600.00 | 39,400.00 | 39,400.00 | 14,775.68 | 1,056,250 |
| 2023-12-15 | 41,350.00 | 41,350.00 | 40,500.00 | 40,500.00 | 15,188.20 | 569,000 |
| 2023-12-14 | 40,750.00 | 41,350.00 | 40,300.00 | 40,800.00 | 15,300.70 | 1,089,000 |
| 2023-12-13 | 40,900.00 | 41,300.00 | 40,200.00 | 40,400.00 | 15,150.70 | 1,067,500 |
| 2023-12-12 | 41,600.00 | 41,600.00 | 40,800.00 | 40,900.00 | 15,338.21 | 605,750 |
| 2023-12-11 | 41,750.00 | 41,750.00 | 40,800.00 | 41,050.00 | 15,394.46 | 657,000 |
| 2023-12-08 | 40,950.00 | 41,950.00 | 40,700.00 | 41,450.00 | 15,544.47 | 1,278,750 |
| 2023-12-07 | 41,600.00 | 41,700.00 | 40,250.00 | 40,750.00 | 15,281.95 | 1,700,750 |
| 2023-12-06 | 42,000.00 | 42,000.00 | 40,900.00 | 41,550.00 | 15,581.97 | 775,250 |
| 2023-12-05 | 39,950.00 | 41,800.00 | 39,950.00 | 41,600.00 | 15,600.72 | 3,071,750 |
| 2023-12-04 | 39,200.00 | 40,100.00 | 38,750.00 | 39,850.00 | 14,944.44 | 1,999,000 |
| 2023-12-01 | 38,350.00 | 38,900.00 | 38,150.00 | 38,700.00 | 14,513.17 | 389,250 |
| 2023-11-30 | 38,750.00 | 39,150.00 | 38,100.00 | 38,100.00 | 14,288.16 | 641,250 |
| 2023-11-29 | 38,100.00 | 38,700.00 | 38,100.00 | 38,550.00 | 14,456.92 | 333,750 |
| 2023-11-28 | 38,000.00 | 38,900.00 | 37,200.00 | 38,000.00 | 14,250.66 | 722,500 |
| 2023-11-27 | 38,500.00 | 38,900.00 | 37,800.00 | 38,000.00 | 14,250.66 | 746,250 |
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.