South Basic Chemicals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 43,500.00 | 43,500.00 | 42,000.00 | 42,200.00 | 13,838.09 | 793,750 |
| 2021-12-23 | 45,000.00 | 45,000.00 | 41,250.00 | 43,050.00 | 14,116.82 | 1,319,500 |
| 2021-12-22 | 45,050.00 | 45,050.00 | 44,150.00 | 44,300.00 | 14,526.71 | 1,299,250 |
| 2021-12-21 | 45,650.00 | 45,700.00 | 44,900.00 | 45,000.00 | 14,756.26 | 1,135,500 |
| 2021-12-20 | 46,400.00 | 46,400.00 | 45,000.00 | 45,350.00 | 14,871.03 | 805,750 |
| 2021-12-17 | 46,400.00 | 46,500.00 | 45,600.00 | 45,700.00 | 14,985.80 | 1,258,500 |
| 2021-12-16 | 46,850.00 | 47,200.00 | 46,100.00 | 46,400.00 | 15,215.34 | 750,750 |
| 2021-12-15 | 47,500.00 | 47,800.00 | 46,650.00 | 46,700.00 | 15,313.71 | 922,750 |
| 2021-12-14 | 48,050.00 | 48,500.00 | 47,500.00 | 47,500.00 | 15,576.05 | 936,000 |
| 2021-12-13 | 47,850.00 | 49,000.00 | 47,800.00 | 48,200.00 | 15,805.59 | 637,250 |
| 2021-12-10 | 47,500.00 | 48,550.00 | 47,200.00 | 47,900.00 | 15,707.21 | 1,129,750 |
| 2021-12-09 | 45,500.00 | 47,000.00 | 45,200.00 | 47,000.00 | 15,412.09 | 1,328,500 |
| 2021-12-08 | 46,300.00 | 46,350.00 | 45,600.00 | 45,850.00 | 15,034.99 | 571,750 |
| 2021-12-07 | 44,000.00 | 45,900.00 | 44,000.00 | 45,600.00 | 14,953.01 | 1,010,500 |
| 2021-12-06 | 47,100.00 | 47,600.00 | 44,200.00 | 44,250.00 | 14,510.32 | 1,678,750 |
| 2021-12-03 | 49,200.00 | 49,500.00 | 47,300.00 | 47,500.00 | 15,576.05 | 1,239,500 |
| 2021-12-02 | 51,200.00 | 51,200.00 | 49,000.00 | 49,000.00 | 16,067.92 | 1,021,500 |
| 2021-12-01 | 49,500.00 | 50,800.00 | 48,600.00 | 50,500.00 | 16,559.80 | 944,000 |
| 2021-11-30 | 51,700.00 | 51,700.00 | 49,000.00 | 49,800.00 | 16,330.26 | 1,289,250 |
| 2021-11-29 | 48,400.00 | 51,500.00 | 48,200.00 | 50,400.00 | 16,527.01 | 1,642,500 |
| 2021-11-26 | 49,300.00 | 50,500.00 | 48,200.00 | 49,100.00 | 16,100.71 | 1,315,250 |
| 2021-11-25 | 48,500.00 | 49,200.00 | 47,700.00 | 48,900.00 | 16,035.13 | 1,079,500 |
| 2021-11-24 | 50,000.00 | 50,500.00 | 48,000.00 | 48,500.00 | 15,903.96 | 1,546,000 |
| 2021-11-23 | 45,450.00 | 49,400.00 | 45,450.00 | 49,400.00 | 16,199.09 | 982,500 |
| 2021-11-22 | 50,000.00 | 50,300.00 | 46,500.00 | 46,900.00 | 15,379.30 | 3,456,000 |
| 2021-11-19 | 53,700.00 | 54,000.00 | 49,950.00 | 50,000.00 | 16,395.84 | 4,278,250 |
| 2021-11-18 | 55,500.00 | 55,600.00 | 53,700.00 | 53,700.00 | 17,609.13 | 2,099,500 |
| 2021-11-17 | 54,800.00 | 56,800.00 | 54,600.00 | 55,500.00 | 18,199.38 | 2,396,750 |
| 2021-11-16 | 54,000.00 | 55,300.00 | 53,000.00 | 55,000.00 | 18,035.42 | 1,967,750 |
| 2021-11-15 | 53,500.00 | 55,000.00 | 52,000.00 | 53,600.00 | 17,576.34 | 2,567,500 |
| 2021-11-12 | 55,500.00 | 55,500.00 | 53,000.00 | 53,000.00 | 17,379.59 | 3,428,250 |
| 2021-11-11 | 57,500.00 | 57,900.00 | 54,900.00 | 55,300.00 | 18,133.80 | 3,126,750 |
| 2021-11-10 | 55,800.00 | 57,900.00 | 55,500.00 | 56,800.00 | 18,625.67 | 2,357,250 |
| 2021-11-09 | 57,500.00 | 57,600.00 | 54,100.00 | 56,000.00 | 18,363.34 | 3,448,000 |
| 2021-11-08 | 57,800.00 | 61,000.00 | 56,000.00 | 57,500.00 | 18,855.22 | 2,989,500 |
| 2021-11-05 | 54,600.00 | 58,100.00 | 53,500.00 | 57,800.00 | 18,953.59 | 4,161,750 |
| 2021-11-04 | 51,400.00 | 55,200.00 | 51,000.00 | 54,300.00 | 17,805.88 | 2,518,500 |
| 2021-11-03 | 55,000.00 | 55,900.00 | 52,300.00 | 52,300.00 | 17,150.05 | 4,226,750 |
| 2021-11-02 | 54,400.00 | 56,800.00 | 52,400.00 | 55,800.00 | 18,297.76 | 3,147,000 |
| 2021-11-01 | 52,300.00 | 54,600.00 | 52,300.00 | 54,300.00 | 17,805.88 | 3,866,250 |
| 2021-10-29 | 47,200.00 | 51,100.00 | 46,600.00 | 51,100.00 | 16,756.55 | 7,200,750 |
| 2021-10-28 | 48,300.00 | 48,600.00 | 47,600.00 | 47,800.00 | 15,674.42 | 2,071,500 |
| 2021-10-27 | 49,900.00 | 49,950.00 | 48,600.00 | 48,700.00 | 15,969.55 | 1,762,250 |
| 2021-10-26 | 47,750.00 | 50,500.00 | 46,900.00 | 49,900.00 | 16,363.05 | 2,348,250 |
| 2021-10-25 | 44,700.00 | 47,700.00 | 44,700.00 | 47,700.00 | 15,641.63 | 3,518,000 |
| 2021-10-22 | 46,600.00 | 46,600.00 | 44,000.00 | 44,600.00 | 14,625.09 | 3,703,500 |
| 2021-10-21 | 47,200.00 | 47,550.00 | 46,500.00 | 46,500.00 | 15,248.13 | 1,009,000 |
| 2021-10-20 | 46,900.00 | 47,700.00 | 46,800.00 | 46,800.00 | 15,346.51 | 1,680,250 |
| 2021-10-19 | 46,700.00 | 49,100.00 | 46,400.00 | 46,800.00 | 15,346.51 | 2,761,250 |
| 2021-10-18 | 50,500.00 | 50,500.00 | 48,000.00 | 48,000.00 | 15,740.01 | 2,337,750 |
| 2021-10-15 | 51,300.00 | 51,300.00 | 50,000.00 | 50,500.00 | 16,559.80 | 1,716,500 |
| 2021-10-14 | 50,500.00 | 52,300.00 | 50,100.00 | 51,300.00 | 16,822.13 | 1,468,500 |
← NewerPage 21 of 21 · 1,252 trading days
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.