South Basic Chemicals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 47,150.00 | 47,400.00 | 45,900.00 | 46,000.00 | 15,559.51 | 1,536,250 |
| 2022-09-15 | 48,000.00 | 48,400.00 | 47,150.00 | 47,150.00 | 15,948.50 | 1,063,750 |
| 2022-09-14 | 47,300.00 | 47,800.00 | 46,500.00 | 47,500.00 | 16,066.89 | 1,341,250 |
| 2022-09-13 | 47,400.00 | 48,600.00 | 47,100.00 | 48,050.00 | 16,252.93 | 1,155,000 |
| 2022-09-12 | 48,300.00 | 48,300.00 | 47,500.00 | 47,650.00 | 16,117.63 | 898,750 |
| 2022-09-09 | 47,200.00 | 47,300.00 | 46,200.00 | 47,300.00 | 15,999.24 | 771,250 |
| 2022-09-08 | 46,350.00 | 47,550.00 | 46,100.00 | 46,500.00 | 15,728.64 | 1,979,000 |
| 2022-09-07 | 48,650.00 | 49,350.00 | 46,250.00 | 46,250.00 | 15,644.08 | 2,092,000 |
| 2022-09-06 | 49,700.00 | 50,800.00 | 48,500.00 | 48,650.00 | 16,455.88 | 2,025,750 |
| 2022-09-05 | 50,200.00 | 51,300.00 | 49,700.00 | 49,700.00 | 16,811.04 | 1,481,500 |
| 2022-08-31 | 50,400.00 | 50,800.00 | 49,400.00 | 50,200.00 | 16,980.17 | 1,434,750 |
| 2022-08-30 | 51,400.00 | 52,400.00 | 50,200.00 | 50,400.00 | 17,047.82 | 1,777,250 |
| 2022-08-29 | 48,000.00 | 50,400.00 | 48,000.00 | 50,400.00 | 17,047.82 | 3,122,750 |
| 2022-08-26 | 50,600.00 | 51,000.00 | 48,600.00 | 48,600.00 | 16,438.97 | 1,902,000 |
| 2022-08-25 | 50,000.00 | 51,700.00 | 49,650.00 | 50,600.00 | 17,115.47 | 2,123,750 |
| 2022-08-24 | 50,500.00 | 51,600.00 | 49,500.00 | 50,000.00 | 16,912.52 | 1,851,000 |
| 2022-08-23 | 49,400.00 | 50,500.00 | 48,550.00 | 50,500.00 | 17,081.64 | 2,140,750 |
| 2022-08-22 | 48,500.00 | 51,200.00 | 48,300.00 | 49,950.00 | 16,895.60 | 1,810,500 |
| 2022-08-19 | 49,000.00 | 49,500.00 | 48,050.00 | 48,800.00 | 16,506.62 | 1,570,750 |
| 2022-08-18 | 46,650.00 | 49,450.00 | 46,200.00 | 48,500.00 | 16,405.14 | 3,539,000 |
| 2022-08-17 | 47,100.00 | 47,200.00 | 46,300.00 | 46,300.00 | 15,660.99 | 1,143,250 |
| 2022-08-16 | 47,350.00 | 47,550.00 | 46,700.00 | 47,100.00 | 15,931.59 | 1,285,750 |
| 2022-08-15 | 46,050.00 | 47,300.00 | 45,700.00 | 47,200.00 | 15,965.41 | 1,455,500 |
| 2022-08-12 | 45,400.00 | 45,950.00 | 44,500.00 | 45,600.00 | 15,424.21 | 1,000,000 |
| 2022-08-11 | 46,500.00 | 47,000.00 | 45,000.00 | 45,000.00 | 15,221.26 | 1,807,500 |
| 2022-08-10 | 47,300.00 | 47,300.00 | 46,400.00 | 46,500.00 | 15,728.64 | 1,031,000 |
| 2022-08-09 | 45,900.00 | 47,900.00 | 45,800.00 | 47,400.00 | 16,033.06 | 2,444,000 |
| 2022-08-08 | 44,500.00 | 46,000.00 | 44,500.00 | 45,600.00 | 15,424.21 | 1,394,750 |
| 2022-08-05 | 44,500.00 | 44,750.00 | 44,100.00 | 44,500.00 | 15,052.14 | 522,250 |
| 2022-08-04 | 44,000.00 | 45,400.00 | 44,000.00 | 44,650.00 | 15,102.88 | 1,353,250 |
| 2022-08-03 | 42,650.00 | 44,100.00 | 42,500.00 | 44,000.00 | 14,883.01 | 983,250 |
| 2022-08-02 | 43,500.00 | 43,900.00 | 43,000.00 | 43,000.00 | 14,544.76 | 675,250 |
| 2022-08-01 | 42,900.00 | 43,400.00 | 42,100.00 | 43,400.00 | 14,680.06 | 923,500 |
| 2022-07-29 | 45,100.00 | 45,100.00 | 42,100.00 | 42,400.00 | 14,341.81 | 2,169,500 |
| 2022-07-28 | 44,950.00 | 45,500.00 | 44,000.00 | 44,600.00 | 15,085.96 | 1,210,000 |
| 2022-07-27 | 43,500.00 | 44,500.00 | 43,500.00 | 44,000.00 | 14,883.01 | 870,500 |
| 2022-07-26 | 44,400.00 | 45,000.00 | 43,600.00 | 43,600.00 | 14,747.71 | 730,750 |
| 2022-07-25 | 44,000.00 | 45,000.00 | 43,500.00 | 44,650.00 | 15,102.88 | 690,500 |
| 2022-07-22 | 46,200.00 | 46,200.00 | 42,700.00 | 44,000.00 | 14,883.01 | 1,632,750 |
| 2022-07-21 | 46,900.00 | 47,100.00 | 45,600.00 | 45,900.00 | 15,525.69 | 886,500 |
| 2022-07-20 | 45,500.00 | 47,900.00 | 45,300.00 | 46,700.00 | 15,796.29 | 2,161,000 |
| 2022-07-19 | 43,300.00 | 45,000.00 | 42,400.00 | 44,850.00 | 15,170.53 | 1,603,250 |
| 2022-07-18 | 43,850.00 | 44,300.00 | 43,000.00 | 43,250.00 | 14,629.33 | 828,500 |
| 2022-07-15 | 44,700.00 | 45,500.00 | 43,000.00 | 43,000.00 | 14,544.76 | 1,508,500 |
| 2022-07-14 | 42,600.00 | 45,000.00 | 42,050.00 | 44,750.00 | 15,136.70 | 1,952,250 |
| 2022-07-13 | 44,200.00 | 44,350.00 | 42,100.00 | 42,700.00 | 14,443.29 | 1,493,250 |
| 2022-07-12 | 40,950.00 | 43,350.00 | 40,500.00 | 43,350.00 | 14,663.15 | 1,017,500 |
| 2022-07-11 | 41,550.00 | 42,450.00 | 40,550.00 | 40,550.00 | 13,716.05 | 1,095,750 |
| 2022-07-08 | 42,200.00 | 42,600.00 | 41,500.00 | 41,550.00 | 14,054.30 | 452,750 |
| 2022-07-07 | 39,800.00 | 41,900.00 | 38,500.00 | 41,400.00 | 14,003.56 | 1,320,750 |
| 2022-07-06 | 41,950.00 | 43,000.00 | 39,800.00 | 39,800.00 | 13,462.36 | 1,256,000 |
| 2022-07-05 | 46,200.00 | 46,200.00 | 42,750.00 | 42,750.00 | 14,460.20 | 1,498,750 |
| 2022-07-04 | 45,400.00 | 46,300.00 | 44,150.00 | 45,950.00 | 15,542.60 | 1,590,500 |
| 2022-07-01 | 44,150.00 | 44,800.00 | 42,000.00 | 44,550.00 | 15,069.05 | 1,491,750 |
| 2022-06-30 | 43,350.00 | 46,000.00 | 43,350.00 | 44,700.00 | 15,119.79 | 1,335,750 |
| 2022-06-29 | 41,300.00 | 43,450.00 | 41,300.00 | 43,000.00 | 14,544.76 | 833,750 |
| 2022-06-28 | 44,200.00 | 44,450.00 | 41,100.00 | 42,000.00 | 14,206.51 | 3,227,750 |
| 2022-06-27 | 47,000.00 | 48,250.00 | 43,550.00 | 43,550.00 | 14,730.80 | 1,128,750 |
| 2022-06-24 | 48,550.00 | 48,800.00 | 46,800.00 | 46,800.00 | 15,830.11 | 835,000 |
| 2022-06-23 | 45,400.00 | 49,500.00 | 44,000.00 | 49,100.00 | 16,100.71 | 1,648,750 |
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.