South Basic Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	32,250.00	32,600.00	31,900.00	32,250.00	11,606.63	1,344,500
2023-06-06	32,200.00	32,600.00	32,000.00	32,250.00	11,606.63	846,000
2023-06-05	32,000.00	32,800.00	31,200.00	32,500.00	11,696.61	2,977,250
2023-06-02	32,100.00	32,100.00	31,100.00	31,550.00	11,354.71	1,065,250
2023-06-01	31,900.00	32,750.00	31,800.00	32,400.00	11,300.72	1,539,750
2023-05-31	31,900.00	32,250.00	31,650.00	31,800.00	11,091.45	991,500
2023-05-30	32,100.00	32,750.00	31,700.00	31,900.00	11,126.33	1,542,250
2023-05-29	30,950.00	32,150.00	30,800.00	31,900.00	11,126.33	1,883,750
2023-05-26	30,600.00	30,900.00	30,550.00	30,700.00	10,707.78	366,750
2023-05-25	30,700.00	30,750.00	30,300.00	30,500.00	10,638.03	516,250
2023-05-24	31,100.00	31,200.00	30,750.00	30,750.00	10,725.22	754,500
2023-05-23	30,300.00	31,000.00	30,050.00	31,000.00	10,812.42	1,009,750
2023-05-22	29,950.00	30,050.00	29,750.00	30,000.00	10,463.63	560,750
2023-05-19	30,400.00	30,400.00	29,750.00	30,050.00	10,481.07	441,500
2023-05-18	29,900.00	30,300.00	29,900.00	30,000.00	10,463.63	354,000
2023-05-17	29,800.00	30,150.00	29,650.00	29,850.00	10,411.31	485,750
2023-05-16	30,600.00	30,600.00	29,600.00	29,750.00	10,376.43	587,750
2023-05-15	30,550.00	30,800.00	30,200.00	30,300.00	10,568.27	455,750
2023-05-12	30,350.00	30,500.00	30,150.00	30,450.00	10,620.59	525,750
2023-05-11	30,200.00	30,700.00	30,150.00	30,350.00	10,585.71	601,250
2023-05-10	29,850.00	30,350.00	29,850.00	30,200.00	10,533.39	899,750
2023-05-09	29,850.00	30,300.00	29,850.00	29,850.00	10,411.31	385,000
2023-05-08	29,500.00	30,100.00	29,500.00	29,950.00	10,446.19	449,500
2023-05-05	29,800.00	29,900.00	29,350.00	29,550.00	10,306.68	815,500
2023-05-04	30,650.00	30,900.00	29,700.00	29,900.00	10,428.75	1,465,000
2023-04-28	31,300.00	31,600.00	30,850.00	30,850.00	10,760.10	882,500
2023-04-27	30,900.00	31,500.00	30,750.00	31,300.00	10,917.06	1,044,000
2023-04-26	31,050.00	31,200.00	30,600.00	30,700.00	10,707.78	583,000
2023-04-25	31,300.00	31,450.00	30,650.00	31,000.00	10,812.42	993,250
2023-04-24	30,900.00	30,900.00	30,400.00	30,750.00	10,725.22	630,000
2023-04-21	31,000.00	31,500.00	30,450.00	30,800.00	10,742.66	1,093,500
2023-04-20	30,950.00	31,000.00	30,300.00	30,950.00	10,794.98	1,123,500
2023-04-19	30,500.00	31,250.00	30,200.00	30,700.00	10,707.78	1,363,750
2023-04-18	30,500.00	30,950.00	30,000.00	30,250.00	10,550.83	801,000
2023-04-17	31,050.00	31,050.00	29,900.00	30,600.00	10,672.90	1,343,000
2023-04-14	31,100.00	32,150.00	30,750.00	30,950.00	10,794.98	1,289,000
2023-04-13	29,200.00	31,200.00	29,200.00	31,200.00	10,882.18	2,136,750
2023-04-12	29,350.00	29,600.00	29,100.00	29,200.00	10,184.60	577,500
2023-04-11	28,650.00	29,250.00	28,650.00	29,100.00	10,149.72	614,750
2023-04-10	29,300.00	29,300.00	28,450.00	28,650.00	9,992.77	865,000
2023-04-07	29,250.00	29,300.00	28,700.00	28,700.00	10,010.21	429,750
2023-04-06	29,250.00	29,600.00	28,750.00	29,000.00	10,114.84	777,250
2023-04-05	28,650.00	29,500.00	28,600.00	29,250.00	10,202.04	713,250
2023-04-04	28,100.00	28,850.00	28,000.00	28,550.00	9,957.89	828,000
2023-04-03	27,700.00	28,050.00	27,450.00	28,000.00	9,766.06	555,000
2023-03-31	27,600.00	27,600.00	27,300.00	27,400.00	9,556.78	189,000
2023-03-30	27,550.00	27,600.00	27,400.00	27,400.00	9,556.78	318,750
2023-03-29	27,700.00	27,700.00	27,450.00	27,450.00	9,574.22	187,750
2023-03-28	27,700.00	28,050.00	27,350.00	27,600.00	9,626.54	656,750
2023-03-27	27,850.00	27,850.00	27,400.00	27,700.00	9,661.42	393,750
2023-03-24	27,650.00	27,700.00	27,350.00	27,600.00	9,626.54	292,500
2023-03-23	27,150.00	27,350.00	27,050.00	27,350.00	9,539.34	195,750
2023-03-22	27,000.00	27,500.00	27,000.00	27,200.00	9,487.03	267,500
2023-03-21	27,050.00	27,050.00	26,650.00	27,000.00	9,417.27	278,000
2023-03-20	27,300.00	27,400.00	26,850.00	26,850.00	9,364.95	393,000
2023-03-17	27,100.00	27,350.00	26,900.00	27,200.00	9,487.03	260,750
2023-03-16	27,300.00	27,500.00	26,900.00	27,000.00	9,417.27	487,500
2023-03-15	27,050.00	27,550.00	27,000.00	27,550.00	9,609.10	277,250
2023-03-14	27,200.00	27,300.00	26,500.00	26,850.00	9,364.95	687,250
2023-03-13	27,450.00	27,500.00	27,150.00	27,300.00	9,521.90	261,250

← NewerPage 15 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.