South Basic Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22,500.00	22,800.00	21,850.00	22,000.00	22,000.00	591,400
2026-07-20	23,800.00	24,550.00	22,500.00	22,500.00	22,500.00	638,100
2026-07-17	25,050.00	25,100.00	23,800.00	23,800.00	23,800.00	419,900
2026-07-16	22,900.00	24,800.00	22,900.00	24,800.00	24,800.00	1,417,900
2026-07-15	23,000.00	23,550.00	22,650.00	23,200.00	23,200.00	667,200
2026-07-14	22,750.00	22,800.00	22,200.00	22,700.00	22,700.00	191,800
2026-07-13	22,800.00	22,800.00	22,000.00	22,750.00	22,750.00	238,900
2026-07-10	22,500.00	23,300.00	22,500.00	22,600.00	22,600.00	297,100
2026-07-09	22,850.00	22,850.00	22,600.00	22,600.00	22,600.00	86,100
2026-07-08	22,250.00	22,900.00	22,250.00	22,900.00	22,900.00	160,800
2026-07-07	22,450.00	22,550.00	22,300.00	22,500.00	22,500.00	124,300
2026-07-06	23,100.00	23,150.00	22,150.00	22,600.00	22,600.00	552,600
2026-07-03	23,400.00	23,400.00	23,100.00	23,100.00	23,100.00	145,900
2026-07-02	23,450.00	23,500.00	23,350.00	23,400.00	23,400.00	74,800
2026-07-01	23,450.00	23,500.00	23,250.00	23,450.00	23,450.00	187,600
2026-06-30	23,400.00	23,750.00	23,250.00	23,250.00	23,250.00	154,000
2026-06-29	23,150.00	23,500.00	23,150.00	23,500.00	23,500.00	70,200
2026-06-26	23,600.00	23,600.00	23,100.00	23,400.00	23,400.00	158,800
2026-06-25	23,700.00	23,950.00	23,400.00	23,400.00	23,400.00	168,200
2026-06-24	23,900.00	24,100.00	23,650.00	23,750.00	23,750.00	146,000
2026-06-23	23,800.00	24,300.00	23,800.00	23,900.00	23,900.00	260,600
2026-06-22	24,500.00	24,500.00	24,200.00	24,300.00	24,300.00	86,700
2026-06-19	24,500.00	24,650.00	24,000.00	24,450.00	24,450.00	178,100
2026-06-18	25,000.00	25,400.00	24,400.00	24,650.00	24,650.00	262,600
2026-06-17	24,300.00	24,850.00	24,250.00	24,850.00	24,850.00	286,500
2026-06-16	24,000.00	24,300.00	23,800.00	24,250.00	24,250.00	244,100
2026-06-15	23,900.00	24,100.00	23,850.00	23,900.00	23,900.00	149,200
2026-06-12	24,150.00	24,150.00	23,900.00	23,900.00	23,900.00	97,500
2026-06-11	23,600.00	23,950.00	23,500.00	23,950.00	23,950.00	171,200
2026-06-10	23,850.00	23,900.00	22,350.00	23,800.00	23,800.00	153,100
2026-06-09	23,900.00	24,100.00	23,750.00	24,000.00	24,000.00	411,026
2026-06-08	24,500.00	24,500.00	23,800.00	23,850.00	23,850.00	220,299
2026-06-05	24,500.00	24,700.00	24,500.00	24,550.00	24,550.00	63,392
2026-06-04	24,450.00	25,050.00	24,450.00	24,600.00	24,600.00	106,826
2026-06-03	24,350.00	24,500.00	24,100.00	24,500.00	24,500.00	320,400
2026-06-02	24,750.00	25,000.00	24,700.00	24,700.00	24,700.00	137,200
2026-06-01	24,700.00	25,000.00	24,700.00	24,800.00	24,800.00	149,400
2026-05-29	25,550.00	25,550.00	24,550.00	24,700.00	24,700.00	479,300
2026-05-28	25,450.00	25,600.00	25,400.00	25,400.00	25,400.00	166,800
2026-05-27	25,550.00	25,650.00	25,400.00	25,600.00	25,600.00	200,100
2026-05-26	25,900.00	25,900.00	25,500.00	25,550.00	25,550.00	239,800
2026-05-25	25,800.00	25,900.00	25,600.00	25,700.00	25,700.00	120,800
2026-05-22	25,650.00	26,000.00	25,600.00	25,800.00	25,800.00	229,600
2026-05-21	25,800.00	25,800.00	25,550.00	25,700.00	25,700.00	145,400
2026-05-20	26,200.00	26,250.00	25,100.00	25,800.00	25,800.00	530,200
2026-05-19	26,700.00	26,700.00	26,150.00	26,200.00	26,200.00	261,700
2026-05-18	26,100.00	27,000.00	26,000.00	26,500.00	26,500.00	728,500
2026-05-15	26,250.00	26,250.00	26,000.00	26,100.00	26,100.00	158,900
2026-05-14	26,400.00	26,550.00	26,100.00	26,150.00	26,150.00	224,900
2026-05-13	26,000.00	26,350.00	25,800.00	26,350.00	26,350.00	272,000
2026-05-12	25,800.00	26,050.00	25,500.00	25,950.00	25,950.00	182,100
2026-05-11	26,200.00	26,250.00	25,850.00	25,850.00	25,850.00	343,200
2026-05-08	26,250.00	26,300.00	26,100.00	26,200.00	26,200.00	240,700
2026-05-07	26,300.00	26,500.00	26,250.00	26,250.00	26,250.00	228,600
2026-05-06	26,300.00	26,450.00	26,000.00	26,300.00	26,300.00	333,100
2026-05-05	26,250.00	26,450.00	26,000.00	26,150.00	26,150.00	228,300
2026-05-04	26,150.00	26,400.00	26,150.00	26,250.00	26,250.00	185,100
2026-04-29	26,150.00	26,150.00	25,850.00	25,950.00	25,950.00	594,800
2026-04-28	26,600.00	26,600.00	26,150.00	26,150.00	26,150.00	135,500
2026-04-24	26,500.00	26,800.00	26,300.00	26,300.00	26,300.00	266,300

← NewerPage 2 of 3 · 124 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.