South Basic Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	50,000.00	50,000.00	46,800.00	46,800.00	15,346.51	2,156,750
2022-06-21	53,300.00	53,900.00	50,300.00	50,300.00	16,494.22	1,492,750
2022-06-20	55,700.00	56,600.00	54,000.00	54,000.00	17,707.51	2,986,250
2022-06-17	51,000.00	55,000.00	50,500.00	54,500.00	17,871.47	3,012,750
2022-06-16	50,000.00	51,800.00	49,050.00	51,800.00	16,986.09	2,261,000
2022-06-15	49,500.00	49,500.00	46,050.00	48,500.00	15,903.96	1,459,000
2022-06-14	46,300.00	49,400.00	46,300.00	49,200.00	16,133.51	1,660,750
2022-06-13	48,500.00	50,500.00	48,000.00	48,000.00	15,740.01	2,649,250
2022-06-10	53,200.00	56,500.00	51,600.00	51,600.00	16,920.51	1,592,500
2022-06-09	55,400.00	55,500.00	53,700.00	54,400.00	17,838.67	1,286,000
2022-06-08	55,500.00	56,900.00	55,000.00	55,400.00	18,166.59	1,298,500
2022-06-07	53,100.00	57,000.00	53,100.00	55,000.00	18,035.42	2,263,500
2022-06-06	52,300.00	55,500.00	52,300.00	54,000.00	17,707.51	1,879,500
2022-06-03	53,000.00	53,900.00	51,500.00	52,300.00	17,150.05	1,837,750
2022-06-02	49,800.00	52,900.00	49,300.00	52,900.00	17,346.80	2,481,750
2022-06-01	49,400.00	49,900.00	48,000.00	49,500.00	16,231.88	1,432,750
2022-05-31	47,300.00	49,900.00	46,500.00	48,900.00	16,035.13	2,130,250
2022-05-30	47,000.00	48,000.00	46,300.00	47,500.00	15,576.05	984,250
2022-05-27	46,500.00	48,400.00	45,700.00	47,000.00	15,412.09	1,384,250
2022-05-26	46,800.00	47,100.00	45,000.00	46,250.00	15,166.15	2,315,500
2022-05-25	42,600.00	44,700.00	42,300.00	44,700.00	14,657.88	1,289,750
2022-05-24	42,800.00	43,450.00	41,500.00	41,800.00	13,706.92	1,278,750
2022-05-23	43,850.00	44,000.00	42,000.00	42,900.00	14,067.63	1,253,750
2022-05-20	43,800.00	44,700.00	43,000.00	43,200.00	14,166.01	1,408,000
2022-05-19	40,800.00	43,800.00	40,500.00	43,200.00	14,166.01	1,819,750
2022-05-18	41,450.00	42,500.00	41,000.00	41,700.00	13,674.13	1,328,500
2022-05-17	36,500.00	40,050.00	36,000.00	40,050.00	13,133.07	1,665,000
2022-05-16	41,950.00	41,950.00	37,450.00	37,450.00	12,280.48	1,431,500
2022-05-13	42,000.00	43,700.00	40,250.00	40,250.00	13,198.65	1,331,750
2022-05-12	46,050.00	46,600.00	43,250.00	43,250.00	14,182.40	1,085,250
2022-05-11	46,400.00	47,150.00	45,100.00	46,500.00	15,248.13	669,000
2022-05-10	43,900.00	47,500.00	43,900.00	46,400.00	15,215.34	1,209,000
2022-05-09	49,200.00	51,000.00	47,100.00	47,100.00	15,444.88	1,625,000
2022-05-06	49,750.00	52,300.00	49,400.00	50,600.00	16,592.59	977,500
2022-05-05	54,000.00	54,500.00	50,500.00	51,300.00	16,822.13	1,892,750
2022-05-04	52,800.00	54,900.00	52,100.00	53,200.00	17,445.17	1,659,000
2022-04-29	49,900.00	53,400.00	49,400.00	52,600.00	17,248.42	1,496,500
2022-04-28	49,150.00	51,300.00	48,000.00	50,200.00	16,461.42	1,367,250
2022-04-27	48,000.00	49,500.00	47,050.00	49,000.00	16,067.92	647,250
2022-04-26	45,000.00	49,000.00	44,750.00	48,600.00	15,936.76	2,111,000
2022-04-25	51,800.00	51,900.00	48,100.00	48,100.00	15,772.80	2,211,000
2022-04-22	56,400.00	56,400.00	51,700.00	51,700.00	16,953.30	3,872,500
2022-04-21	57,000.00	59,100.00	54,000.00	55,500.00	18,199.38	2,054,250
2022-04-20	58,700.00	61,000.00	57,900.00	57,900.00	18,986.38	2,066,750
2022-04-19	58,000.00	60,900.00	57,500.00	59,000.00	19,347.09	3,666,000
2022-04-18	58,200.00	60,000.00	56,000.00	57,000.00	18,691.26	1,792,000
2022-04-15	58,200.00	60,500.00	58,000.00	58,200.00	19,084.76	1,676,000
2022-04-14	57,600.00	60,900.00	56,900.00	60,000.00	19,675.01	1,951,000
2022-04-13	55,000.00	57,100.00	53,000.00	57,100.00	18,724.05	1,652,000
2022-04-12	56,500.00	57,500.00	53,400.00	53,400.00	17,510.76	1,720,250
2022-04-08	60,600.00	61,200.00	56,000.00	56,000.00	18,363.34	3,019,000
2022-04-07	61,100.00	63,300.00	60,200.00	60,200.00	19,740.59	1,503,250
2022-04-06	61,900.00	63,500.00	61,200.00	61,700.00	20,232.47	1,493,250
2022-04-05	60,400.00	61,900.00	60,400.00	61,500.00	20,166.88	1,535,000
2022-04-04	64,200.00	64,200.00	60,400.00	60,600.00	19,871.76	4,106,250
2022-04-01	62,400.00	64,400.00	61,800.00	63,800.00	20,921.09	2,005,750
2022-03-31	65,000.00	65,500.00	62,300.00	62,500.00	20,494.80	2,155,000
2022-03-30	64,900.00	66,400.00	61,500.00	64,000.00	20,986.68	4,183,500
2022-03-29	67,700.00	69,000.00	65,600.00	66,000.00	21,642.51	2,957,250
2022-03-28	62,900.00	67,000.00	62,600.00	67,000.00	21,970.43	4,266,250

← NewerPage 19 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.