South Basic Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	62,500.00	64,200.00	61,500.00	63,000.00	20,658.76	2,913,500
2022-03-24	62,000.00	65,000.00	61,500.00	62,500.00	20,494.80	3,291,750
2022-03-23	61,000.00	63,500.00	60,800.00	62,000.00	20,330.84	3,483,000
2022-03-22	56,600.00	60,500.00	56,600.00	60,000.00	19,675.01	4,273,500
2022-03-21	55,800.00	57,800.00	54,900.00	56,600.00	18,560.09	2,217,250
2022-03-18	55,800.00	56,500.00	54,700.00	55,900.00	18,330.55	1,546,000
2022-03-17	57,900.00	58,900.00	54,000.00	56,000.00	18,363.34	1,576,750
2022-03-16	53,500.00	56,700.00	53,500.00	56,700.00	18,592.88	2,204,500
2022-03-15	55,800.00	55,800.00	51,900.00	53,000.00	17,379.59	4,550,000
2022-03-14	60,000.00	60,800.00	55,800.00	55,800.00	18,297.76	4,053,000
2022-03-11	61,000.00	63,100.00	59,000.00	60,000.00	19,675.01	3,151,500
2022-03-10	60,500.00	62,600.00	59,500.00	60,800.00	19,937.34	2,109,750
2022-03-09	59,200.00	62,200.00	57,000.00	61,700.00	20,232.47	3,776,750
2022-03-08	59,000.00	62,800.00	58,700.00	58,700.00	19,248.72	3,156,000
2022-03-07	56,200.00	59,900.00	56,200.00	59,900.00	19,642.22	5,020,750
2022-03-04	56,500.00	57,700.00	55,900.00	56,000.00	18,363.34	2,377,750
2022-03-03	54,400.00	56,800.00	54,400.00	56,700.00	18,592.88	3,105,500
2022-03-02	51,600.00	53,900.00	51,600.00	53,800.00	17,641.92	3,554,500
2022-03-01	53,500.00	54,000.00	52,400.00	52,400.00	17,182.84	2,194,250
2022-02-28	52,900.00	54,500.00	52,900.00	53,500.00	17,543.55	1,676,250
2022-02-25	49,400.00	52,900.00	49,200.00	52,900.00	17,346.80	3,803,250
2022-02-24	48,600.00	49,800.00	46,600.00	49,450.00	16,215.49	2,672,000
2022-02-23	48,850.00	49,300.00	48,350.00	48,700.00	15,969.55	1,192,000
2022-02-22	46,300.00	48,850.00	46,000.00	48,500.00	15,903.96	2,967,250
2022-02-21	48,000.00	48,100.00	46,800.00	47,000.00	15,412.09	1,961,000
2022-02-18	47,350.00	48,800.00	47,200.00	48,250.00	15,821.99	1,978,750
2022-02-17	46,200.00	47,900.00	46,000.00	47,550.00	15,592.44	2,232,500
2022-02-16	46,000.00	47,500.00	46,000.00	46,400.00	15,215.34	1,724,000
2022-02-15	46,000.00	46,900.00	45,700.00	46,300.00	15,182.55	1,427,000
2022-02-14	44,000.00	47,050.00	44,000.00	46,200.00	15,149.76	3,445,750
2022-02-11	41,200.00	44,300.00	40,900.00	44,000.00	14,428.34	1,786,750
2022-02-10	42,350.00	43,500.00	41,100.00	41,650.00	13,657.73	1,305,000
2022-02-09	43,000.00	43,800.00	42,000.00	42,350.00	13,887.28	1,937,000
2022-02-08	38,600.00	41,300.00	38,600.00	41,300.00	13,542.96	1,095,500
2022-02-07	37,950.00	38,700.00	37,300.00	38,600.00	12,657.59	608,250
2022-01-28	36,800.00	37,400.00	36,500.00	36,800.00	12,067.34	336,500
2022-01-27	37,400.00	37,600.00	36,000.00	36,800.00	12,067.34	541,750
2022-01-26	37,800.00	38,500.00	37,450.00	37,600.00	12,329.67	375,250
2022-01-25	36,650.00	38,400.00	36,650.00	37,600.00	12,329.67	375,000
2022-01-24	38,500.00	39,500.00	37,400.00	38,000.00	12,460.84	690,000
2022-01-21	38,200.00	39,500.00	38,050.00	38,500.00	12,624.80	599,500
2022-01-20	37,000.00	38,000.00	36,500.00	38,000.00	12,460.84	562,250
2022-01-19	36,400.00	37,500.00	34,800.00	36,550.00	11,985.36	222,750
2022-01-18	35,050.00	37,650.00	33,900.00	36,400.00	11,936.17	1,140,000
2022-01-17	38,000.00	38,050.00	35,200.00	35,200.00	11,542.67	1,055,750
2022-01-14	38,350.00	38,550.00	37,600.00	37,800.00	12,395.26	507,250
2022-01-13	39,550.00	40,000.00	38,250.00	38,400.00	12,592.01	493,000
2022-01-12	38,100.00	39,450.00	38,000.00	39,350.00	12,903.53	1,019,750
2022-01-11	39,850.00	40,000.00	38,100.00	38,100.00	12,493.63	1,598,250
2022-01-10	41,500.00	41,700.00	39,800.00	39,850.00	13,067.48	1,836,000
2022-01-07	42,200.00	43,000.00	41,550.00	41,550.00	13,624.94	964,000
2022-01-06	42,500.00	43,600.00	42,000.00	42,200.00	13,838.09	1,050,000
2022-01-05	42,550.00	43,150.00	42,500.00	42,500.00	13,936.46	912,000
2022-01-04	42,800.00	42,950.00	42,300.00	42,500.00	13,936.46	645,500
2021-12-31	42,200.00	43,600.00	41,800.00	42,550.00	13,952.86	802,250
2021-12-30	41,800.00	42,300.00	41,200.00	42,000.00	13,772.51	546,250
2021-12-29	42,600.00	42,600.00	41,800.00	41,800.00	13,706.92	453,000
2021-12-28	41,050.00	42,600.00	41,050.00	42,500.00	13,936.46	1,455,500
2021-12-27	42,650.00	42,650.00	41,200.00	41,500.00	13,608.55	1,187,250
2021-12-24	43,500.00	43,500.00	42,000.00	42,200.00	13,838.09	793,750

← NewerPage 20 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.