South Basic Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	33,800.00	33,800.00	32,500.00	33,000.00	11,162.26	491,000
2022-12-08	33,950.00	34,500.00	33,200.00	33,800.00	11,432.86	763,250
2022-12-07	33,700.00	34,000.00	32,500.00	33,550.00	11,348.30	620,000
2022-12-06	32,700.00	35,200.00	32,150.00	33,850.00	11,449.77	1,908,750
2022-12-05	33,500.00	34,000.00	32,800.00	32,900.00	11,128.44	873,000
2022-12-02	33,000.00	33,300.00	31,500.00	33,100.00	11,196.09	918,750
2022-12-01	33,200.00	33,500.00	32,500.00	32,600.00	11,026.96	1,756,000
2022-11-30	33,300.00	33,300.00	32,250.00	32,600.00	11,026.96	869,750
2022-11-29	31,400.00	32,700.00	30,000.00	32,700.00	11,060.79	1,445,750
2022-11-28	29,300.00	30,600.00	28,900.00	30,600.00	10,350.46	1,115,250
2022-11-25	28,500.00	28,900.00	27,750.00	28,600.00	9,673.96	830,750
2022-11-24	28,250.00	28,450.00	27,500.00	27,800.00	9,403.36	921,250
2022-11-23	29,300.00	29,500.00	28,400.00	28,400.00	9,606.31	909,000
2022-11-22	27,600.00	29,100.00	27,600.00	28,700.00	9,707.78	1,511,000
2022-11-21	28,500.00	28,800.00	27,500.00	27,900.00	9,437.18	1,305,000
2022-11-18	26,300.00	27,800.00	25,000.00	27,800.00	9,403.36	2,097,500
2022-11-17	25,800.00	26,950.00	25,800.00	26,300.00	8,895.98	856,250
2022-11-16	22,150.00	25,450.00	22,150.00	25,450.00	8,608.47	3,116,500
2022-11-15	23,800.00	24,000.00	23,800.00	23,800.00	8,050.36	744,250
2022-11-14	25,600.00	26,900.00	25,550.00	25,550.00	8,642.30	1,514,250
2022-11-11	30,500.00	30,500.00	27,450.00	27,450.00	9,284.97	1,941,500
2022-11-10	31,600.00	31,600.00	29,500.00	29,500.00	9,978.38	1,719,500
2022-11-09	32,100.00	33,200.00	31,550.00	31,700.00	10,722.53	908,250
2022-11-08	31,900.00	32,400.00	31,200.00	31,700.00	10,722.53	831,250
2022-11-07	34,300.00	34,750.00	31,900.00	32,000.00	10,824.01	2,079,750
2022-11-04	36,100.00	36,300.00	34,000.00	34,250.00	11,585.07	1,350,250
2022-11-03	35,500.00	36,800.00	35,500.00	36,150.00	12,227.75	1,302,250
2022-11-02	37,800.00	37,800.00	36,000.00	36,000.00	12,177.01	1,823,500
2022-11-01	38,850.00	39,200.00	37,600.00	37,600.00	12,718.21	2,058,000
2022-10-31	39,700.00	39,700.00	37,600.00	38,800.00	13,124.11	1,205,500
2022-10-28	40,550.00	40,950.00	38,900.00	39,000.00	13,191.76	1,354,500
2022-10-27	39,300.00	40,800.00	38,650.00	40,450.00	13,682.23	1,547,000
2022-10-26	39,150.00	39,900.00	38,650.00	38,900.00	13,157.94	1,211,750
2022-10-25	36,800.00	39,400.00	35,900.00	38,650.00	13,073.37	2,013,000
2022-10-24	38,600.00	38,800.00	36,500.00	36,900.00	12,481.44	1,857,000
2022-10-21	38,650.00	40,100.00	36,200.00	37,700.00	12,752.04	2,316,000
2022-10-20	38,000.00	39,500.00	38,000.00	38,750.00	13,107.20	1,558,250
2022-10-19	38,150.00	38,500.00	37,650.00	37,650.00	12,735.12	493,500
2022-10-18	39,500.00	39,600.00	37,900.00	38,000.00	12,853.51	1,034,500
2022-10-17	37,000.00	38,700.00	36,850.00	38,700.00	13,090.29	1,237,500
2022-10-14	36,100.00	37,700.00	36,100.00	37,600.00	12,718.21	1,785,250
2022-10-13	34,700.00	35,950.00	34,700.00	35,450.00	11,990.97	664,500
2022-10-12	34,150.00	35,900.00	33,600.00	34,900.00	11,804.94	909,000
2022-10-11	35,000.00	36,000.00	34,000.00	34,000.00	11,500.51	754,000
2022-10-10	34,000.00	36,300.00	33,000.00	36,000.00	12,177.01	1,051,250
2022-10-07	35,900.00	36,150.00	34,600.00	34,600.00	11,703.46	1,280,750
2022-10-06	39,200.00	39,600.00	37,000.00	37,200.00	12,582.91	686,000
2022-10-05	38,000.00	39,200.00	37,500.00	39,200.00	13,259.41	658,250
2022-10-04	38,100.00	38,400.00	37,000.00	37,000.00	12,515.26	1,028,000
2022-10-03	40,250.00	40,600.00	37,450.00	37,450.00	12,667.47	722,250
2022-09-30	39,000.00	40,250.00	37,550.00	40,250.00	13,614.58	1,304,250
2022-09-29	41,000.00	41,050.00	39,700.00	39,800.00	13,462.36	621,750
2022-09-28	40,100.00	41,000.00	39,350.00	40,000.00	13,530.01	1,083,750
2022-09-27	41,050.00	41,900.00	39,800.00	40,100.00	13,563.84	1,019,750
2022-09-26	43,350.00	44,000.00	40,950.00	41,050.00	13,885.18	1,849,000
2022-09-23	43,950.00	44,800.00	43,950.00	44,000.00	14,883.01	651,250
2022-09-22	43,400.00	44,450.00	43,300.00	44,050.00	14,899.93	824,750
2022-09-21	44,450.00	44,450.00	43,650.00	43,800.00	14,815.36	352,250
2022-09-20	43,800.00	44,850.00	43,100.00	44,600.00	15,085.96	703,500
2022-09-19	45,950.00	46,450.00	43,400.00	43,400.00	14,680.06	1,457,000

← NewerPage 17 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.