South Basic Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	35,900.00	36,350.00	35,600.00	35,600.00	13,350.61	1,162,000
2023-08-29	36,050.00	36,250.00	35,550.00	35,900.00	13,463.12	1,013,750
2023-08-28	36,350.00	36,700.00	35,300.00	35,900.00	13,463.12	1,494,500
2023-08-25	35,650.00	37,200.00	35,650.00	37,200.00	13,388.12	1,073,250
2023-08-24	35,000.00	36,000.00	34,500.00	35,600.00	12,812.28	562,500
2023-08-23	35,000.00	35,300.00	34,500.00	35,000.00	12,596.35	555,750
2023-08-22	35,200.00	35,450.00	34,400.00	34,400.00	12,380.41	1,076,500
2023-08-21	34,750.00	35,400.00	34,500.00	35,100.00	12,632.34	712,250
2023-08-18	37,200.00	37,400.00	34,750.00	34,750.00	12,506.37	1,878,000
2023-08-17	37,900.00	38,000.00	37,300.00	37,350.00	13,442.10	1,225,750
2023-08-16	38,500.00	38,600.00	37,950.00	38,000.00	13,676.03	598,500
2023-08-15	38,250.00	38,750.00	37,800.00	38,500.00	13,855.98	839,500
2023-08-14	37,600.00	38,250.00	37,500.00	37,850.00	13,622.05	754,500
2023-08-11	37,850.00	37,900.00	37,000.00	37,600.00	13,532.07	1,149,500
2023-08-10	38,200.00	38,900.00	37,850.00	37,850.00	13,622.05	700,500
2023-08-09	38,350.00	39,000.00	38,050.00	38,150.00	13,730.02	828,000
2023-08-08	39,300.00	39,450.00	38,300.00	38,350.00	13,802.00	1,617,750
2023-08-07	38,700.00	39,600.00	38,700.00	39,300.00	14,143.90	1,406,500
2023-08-04	38,500.00	38,850.00	38,150.00	38,600.00	13,891.97	1,278,250
2023-08-03	38,500.00	38,950.00	38,250.00	38,500.00	13,855.98	2,297,750
2023-08-02	37,950.00	38,750.00	37,950.00	38,400.00	13,819.99	1,003,500
2023-08-01	38,250.00	39,050.00	37,500.00	38,200.00	13,748.01	3,852,500
2023-07-31	38,300.00	38,500.00	37,800.00	38,050.00	13,694.03	1,149,500
2023-07-28	37,450.00	37,900.00	37,150.00	37,800.00	13,604.05	1,326,750
2023-07-27	37,300.00	38,000.00	36,900.00	37,100.00	13,352.13	1,306,500
2023-07-26	37,950.00	38,700.00	37,600.00	37,750.00	13,586.06	949,250
2023-07-25	36,700.00	38,850.00	36,650.00	38,850.00	13,981.94	2,071,000
2023-07-24	37,700.00	37,900.00	36,800.00	36,800.00	13,244.16	1,345,750
2023-07-21	37,300.00	37,700.00	37,150.00	37,500.00	13,496.08	863,000
2023-07-20	36,500.00	37,400.00	36,500.00	37,250.00	13,406.11	1,613,000
2023-07-19	37,850.00	37,850.00	36,500.00	36,750.00	13,226.16	1,547,750
2023-07-18	37,600.00	38,350.00	37,500.00	37,600.00	13,532.07	827,000
2023-07-17	38,400.00	38,400.00	37,550.00	37,600.00	13,532.07	1,157,750
2023-07-14	38,850.00	38,850.00	37,750.00	38,350.00	13,802.00	1,128,500
2023-07-13	37,650.00	39,500.00	37,450.00	38,600.00	13,891.97	1,704,750
2023-07-12	37,000.00	37,950.00	36,700.00	37,400.00	13,460.10	1,355,500
2023-07-11	37,000.00	37,000.00	36,600.00	36,700.00	13,208.17	940,750
2023-07-10	37,100.00	37,300.00	36,700.00	36,900.00	13,280.15	949,250
2023-07-07	37,000.00	38,050.00	36,850.00	37,100.00	13,352.13	1,296,000
2023-07-06	36,300.00	36,800.00	35,500.00	36,500.00	13,136.19	1,353,000
2023-07-05	35,500.00	37,600.00	35,350.00	36,250.00	13,046.22	2,789,500
2023-07-04	35,000.00	35,300.00	34,800.00	35,300.00	12,704.31	778,250
2023-07-03	35,300.00	35,700.00	34,700.00	35,000.00	12,596.35	1,355,750
2023-06-30	34,250.00	34,600.00	33,850.00	34,450.00	12,398.40	979,000
2023-06-29	35,100.00	35,700.00	34,200.00	34,200.00	12,308.43	1,225,500
2023-06-28	35,800.00	35,800.00	35,000.00	35,100.00	12,632.34	1,350,000
2023-06-27	36,200.00	36,400.00	35,450.00	35,800.00	12,884.26	929,750
2023-06-26	35,250.00	36,000.00	34,650.00	35,950.00	12,938.25	1,931,750
2023-06-23	35,800.00	36,100.00	34,900.00	35,250.00	12,686.32	1,426,750
2023-06-22	32,850.00	34,900.00	32,600.00	34,900.00	12,560.36	3,180,500
2023-06-21	32,450.00	32,700.00	32,000.00	32,650.00	11,750.59	1,070,750
2023-06-20	31,600.00	32,100.00	31,600.00	32,000.00	11,516.66	625,000
2023-06-19	32,300.00	32,300.00	31,550.00	31,600.00	11,372.70	734,500
2023-06-16	32,600.00	33,000.00	32,250.00	32,250.00	11,606.63	856,750
2023-06-15	32,500.00	32,800.00	32,150.00	32,500.00	11,696.61	1,017,500
2023-06-14	33,450.00	33,450.00	32,500.00	32,500.00	11,696.61	1,243,750
2023-06-13	33,650.00	33,700.00	32,750.00	33,000.00	11,876.55	1,157,000
2023-06-12	33,200.00	33,900.00	33,000.00	33,600.00	12,092.49	1,661,000
2023-06-09	31,400.00	33,000.00	31,000.00	32,900.00	11,840.57	2,197,000
2023-06-08	32,250.00	32,550.00	31,400.00	31,400.00	11,300.72	1,605,000

← NewerPage 14 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.