South Basic Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	38,500.00	38,900.00	37,800.00	38,500.00	14,438.16	1,023,250
2023-11-23	39,900.00	41,000.00	38,400.00	38,400.00	14,400.66	1,831,500
2023-11-22	39,600.00	40,000.00	39,100.00	39,900.00	14,963.19	1,059,250
2023-11-21	39,150.00	39,150.00	38,550.00	39,100.00	14,663.17	865,750
2023-11-20	38,300.00	39,100.00	38,200.00	38,600.00	14,475.67	885,500
2023-11-17	40,400.00	40,400.00	38,500.00	39,000.00	14,625.67	1,059,500
2023-11-16	39,400.00	40,750.00	39,050.00	40,000.00	15,000.69	1,286,000
2023-11-15	39,500.00	39,900.00	39,100.00	39,300.00	14,738.18	775,250
2023-11-14	39,000.00	39,400.00	38,400.00	39,150.00	14,681.93	814,750
2023-11-13	38,800.00	39,150.00	38,250.00	39,000.00	14,625.67	1,551,500
2023-11-10	38,800.00	39,400.00	38,600.00	38,800.00	14,550.67	1,046,000
2023-11-09	39,150.00	39,700.00	38,600.00	38,800.00	14,550.67	1,492,000
2023-11-08	37,400.00	39,350.00	36,900.00	38,950.00	14,606.92	1,299,000
2023-11-07	36,450.00	37,900.00	35,800.00	37,150.00	13,931.89	1,245,750
2023-11-06	36,900.00	36,900.00	33,900.00	36,550.00	13,706.88	862,500
2023-11-03	36,600.00	36,750.00	36,000.00	36,450.00	13,669.38	934,000
2023-11-02	34,850.00	36,750.00	34,700.00	36,500.00	13,688.13	1,443,750
2023-11-01	34,000.00	34,500.00	33,350.00	34,350.00	12,881.84	849,250
2023-10-31	33,500.00	34,200.00	33,100.00	33,300.00	12,488.07	1,352,000
2023-10-30	35,250.00	35,600.00	33,500.00	33,500.00	12,563.08	859,750
2023-10-27	34,750.00	35,500.00	34,450.00	35,500.00	13,313.11	1,140,250
2023-10-26	36,500.00	36,900.00	34,700.00	34,750.00	13,031.85	3,107,000
2023-10-25	39,450.00	40,350.00	37,050.00	37,300.00	13,988.14	1,787,500
2023-10-24	39,800.00	39,800.00	38,750.00	39,500.00	14,813.18	997,750
2023-10-23	40,950.00	41,400.00	38,900.00	39,000.00	14,625.67	1,587,250
2023-10-20	41,000.00	41,300.00	38,600.00	41,000.00	15,375.71	2,075,750
2023-10-19	40,400.00	42,100.00	39,700.00	40,500.00	15,188.20	1,545,750
2023-10-18	42,700.00	43,000.00	39,500.00	40,000.00	15,000.69	3,607,500
2023-10-17	46,000.00	46,000.00	42,450.00	42,450.00	15,919.48	2,113,500
2023-10-16	46,450.00	47,050.00	45,600.00	45,600.00	17,100.79	2,048,750
2023-10-13	45,400.00	46,400.00	44,700.00	46,400.00	17,400.80	2,191,000
2023-10-12	46,300.00	47,400.00	45,300.00	45,650.00	17,119.54	2,488,750
2023-10-11	45,300.00	46,800.00	45,150.00	46,000.00	17,250.79	1,730,000
2023-10-10	46,200.00	47,650.00	45,450.00	45,450.00	17,044.53	2,820,000
2023-10-09	43,100.00	45,750.00	42,900.00	45,750.00	17,157.04	5,221,000
2023-10-06	41,700.00	43,000.00	41,200.00	42,800.00	16,050.74	1,200,250
2023-10-05	43,400.00	43,400.00	42,000.00	42,000.00	15,750.72	1,308,500
2023-10-04	40,100.00	43,000.00	40,100.00	42,800.00	16,050.74	1,471,250
2023-10-03	43,500.00	43,500.00	41,000.00	41,300.00	15,488.21	2,358,500
2023-10-02	43,150.00	44,450.00	42,550.00	43,900.00	16,463.26	1,605,750
2023-09-29	44,000.00	44,100.00	42,800.00	43,100.00	16,163.24	1,728,750
2023-09-28	42,100.00	43,650.00	42,000.00	43,150.00	16,181.99	1,884,250
2023-09-27	41,300.00	41,800.00	40,250.00	41,800.00	15,675.72	2,663,500
2023-09-26	42,000.00	43,350.00	41,000.00	41,250.00	15,469.46	2,557,500
2023-09-25	44,900.00	46,650.00	41,950.00	41,950.00	15,731.97	3,938,250
2023-09-22	41,200.00	44,800.00	41,200.00	44,800.00	16,800.77	4,724,000
2023-09-21	40,600.00	42,900.00	40,300.00	41,900.00	15,713.22	2,947,500
2023-09-20	39,100.00	40,750.00	39,100.00	40,500.00	15,188.20	2,600,750
2023-09-19	37,950.00	39,000.00	37,200.00	38,900.00	14,588.17	1,370,500
2023-09-18	38,600.00	38,700.00	37,350.00	37,600.00	14,100.65	1,001,000
2023-09-15	38,850.00	39,250.00	38,550.00	38,600.00	14,475.67	888,000
2023-09-14	39,200.00	39,350.00	38,450.00	38,550.00	14,456.92	1,258,500
2023-09-13	39,600.00	39,850.00	38,800.00	39,350.00	14,756.93	1,693,500
2023-09-12	38,250.00	39,000.00	38,200.00	39,000.00	14,625.67	1,293,000
2023-09-11	39,500.00	39,900.00	38,200.00	38,200.00	14,325.66	1,809,500
2023-09-08	39,100.00	40,350.00	39,000.00	39,200.00	14,700.68	3,134,500
2023-09-07	39,100.00	39,300.00	38,050.00	38,050.00	14,269.41	1,741,250
2023-09-06	38,700.00	40,000.00	38,700.00	39,150.00	14,681.93	2,366,500
2023-09-05	37,500.00	38,450.00	37,150.00	38,450.00	14,419.41	2,435,750
2023-08-31	35,500.00	37,000.00	35,500.00	36,950.00	13,856.89	1,940,000

← NewerPage 13 of 21 · 1,246 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.