South Basic Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	27,450.00	27,500.00	27,150.00	27,300.00	9,521.90	261,250
2023-03-10	27,500.00	28,000.00	27,500.00	27,650.00	9,643.98	336,750
2023-03-09	27,300.00	28,000.00	27,300.00	27,900.00	9,731.18	714,750
2023-03-08	27,000.00	27,250.00	26,950.00	27,200.00	9,487.03	296,000
2023-03-07	27,300.00	27,400.00	26,350.00	27,200.00	9,487.03	513,250
2023-03-06	27,700.00	27,950.00	27,150.00	27,150.00	9,469.59	303,500
2023-03-03	27,700.00	27,800.00	27,400.00	27,400.00	9,556.78	79,250
2023-03-02	27,600.00	28,000.00	27,200.00	27,550.00	9,609.10	377,000
2023-03-01	27,000.00	27,750.00	26,900.00	27,600.00	9,626.54	230,500
2023-02-28	27,600.00	28,200.00	26,500.00	27,050.00	9,434.71	932,500
2023-02-27	28,200.00	28,200.00	27,500.00	27,500.00	9,591.66	491,500
2023-02-24	28,950.00	29,100.00	28,350.00	28,400.00	9,905.57	190,000
2023-02-23	29,200.00	29,300.00	28,150.00	28,850.00	10,062.53	1,176,250
2023-02-22	29,500.00	29,600.00	29,250.00	29,250.00	10,202.04	372,000
2023-02-21	30,200.00	30,400.00	29,200.00	29,750.00	10,376.43	730,000
2023-02-20	29,650.00	30,100.00	29,600.00	30,100.00	10,498.51	393,750
2023-02-17	29,700.00	29,900.00	29,350.00	29,600.00	10,324.12	211,250
2023-02-16	29,500.00	29,700.00	29,000.00	29,700.00	10,358.99	390,500
2023-02-15	29,500.00	29,900.00	29,000.00	29,450.00	10,271.80	217,750
2023-02-14	28,300.00	29,700.00	28,300.00	29,500.00	10,289.24	501,500
2023-02-13	29,100.00	29,100.00	27,700.00	28,100.00	9,800.93	627,500
2023-02-10	29,400.00	29,500.00	29,050.00	29,050.00	10,132.28	316,000
2023-02-09	29,800.00	30,000.00	29,300.00	29,400.00	10,254.36	387,500
2023-02-08	29,800.00	30,300.00	29,200.00	29,800.00	10,393.87	518,000
2023-02-07	30,400.00	30,650.00	29,700.00	29,750.00	10,376.43	626,250
2023-02-06	30,900.00	30,900.00	30,000.00	30,300.00	10,568.27	459,750
2023-02-03	31,000.00	31,200.00	30,150.00	30,900.00	10,777.54	538,000
2023-02-02	32,050.00	32,050.00	30,900.00	30,900.00	10,777.54	994,250
2023-02-01	32,800.00	33,650.00	32,050.00	32,050.00	11,178.65	1,270,750
2023-01-31	32,500.00	32,800.00	32,000.00	32,600.00	11,370.48	551,000
2023-01-30	32,950.00	33,500.00	32,800.00	33,100.00	11,196.09	1,744,000
2023-01-27	33,300.00	33,500.00	32,700.00	32,800.00	11,094.61	634,250
2023-01-19	31,600.00	32,900.00	31,600.00	32,800.00	11,094.61	842,000
2023-01-18	32,100.00	32,150.00	31,200.00	31,700.00	10,722.53	1,297,250
2023-01-17	31,950.00	32,300.00	31,750.00	32,200.00	10,891.66	545,250
2023-01-16	31,800.00	32,000.00	31,650.00	32,000.00	10,824.01	304,750
2023-01-13	31,600.00	32,200.00	31,600.00	31,800.00	10,756.36	819,250
2023-01-12	31,550.00	31,800.00	31,000.00	31,600.00	10,688.71	410,750
2023-01-11	31,100.00	31,200.00	30,900.00	31,000.00	10,485.76	292,000
2023-01-10	30,700.00	31,100.00	30,650.00	30,800.00	10,418.11	278,000
2023-01-09	31,300.00	31,700.00	30,800.00	31,100.00	10,519.58	583,750
2023-01-06	31,650.00	31,900.00	31,000.00	31,300.00	10,587.23	309,750
2023-01-05	31,500.00	31,900.00	31,450.00	31,600.00	10,688.71	348,750
2023-01-04	31,900.00	32,200.00	31,500.00	31,500.00	10,654.88	349,500
2023-01-03	30,450.00	31,500.00	30,450.00	31,500.00	10,654.88	489,250
2022-12-30	30,500.00	30,500.00	29,900.00	30,300.00	10,248.98	304,500
2022-12-29	30,450.00	30,650.00	30,250.00	30,450.00	10,299.72	192,250
2022-12-28	30,850.00	30,850.00	30,200.00	30,450.00	10,299.72	261,500
2022-12-27	29,000.00	30,500.00	29,000.00	30,400.00	10,282.81	253,750
2022-12-26	30,900.00	30,900.00	29,000.00	29,700.00	10,046.03	754,500
2022-12-23	30,500.00	31,150.00	30,300.00	30,800.00	10,418.11	433,750
2022-12-22	30,650.00	31,000.00	29,800.00	30,500.00	10,316.63	551,250
2022-12-21	32,250.00	32,500.00	29,900.00	30,300.00	10,248.98	1,163,000
2022-12-20	33,800.00	33,800.00	31,700.00	32,100.00	10,857.84	1,325,750
2022-12-19	34,250.00	35,000.00	33,800.00	33,800.00	11,432.86	593,000
2022-12-16	34,050.00	34,450.00	33,500.00	34,250.00	11,585.07	705,500
2022-12-15	34,500.00	34,700.00	33,950.00	34,400.00	11,635.81	332,750
2022-12-14	35,000.00	35,500.00	34,100.00	34,400.00	11,635.81	843,250
2022-12-13	33,200.00	34,300.00	33,100.00	34,000.00	11,500.51	525,250
2022-12-12	33,200.00	34,200.00	33,000.00	33,400.00	11,297.56	725,500

← NewerPage 16 of 21 · 1,247 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.