South Basic Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	27,050.00	27,150.00	26,300.00	26,500.00	26,500.00	704,400
2026-04-22	27,100.00	27,400.00	26,850.00	27,000.00	27,000.00	496,800
2026-04-21	27,850.00	27,850.00	27,000.00	27,000.00	27,000.00	507,100
2026-04-20	27,700.00	27,750.00	27,500.00	27,650.00	27,650.00	230,500
2026-04-17	27,500.00	27,850.00	27,350.00	27,450.00	27,450.00	326,000
2026-04-16	27,750.00	27,900.00	27,250.00	27,500.00	27,500.00	469,900
2026-04-15	28,500.00	28,500.00	27,700.00	27,700.00	27,700.00	560,200
2026-04-14	28,400.00	28,800.00	27,950.00	28,300.00	28,300.00	812,500
2026-04-13	28,000.00	29,000.00	28,000.00	28,350.00	28,350.00	1,031,200
2026-04-10	27,450.00	27,850.00	27,350.00	27,650.00	27,650.00	761,100
2026-04-09	27,300.00	27,650.00	27,300.00	27,350.00	27,350.00	695,300
2026-04-08	27,200.00	27,450.00	27,000.00	27,350.00	27,350.00	493,000
2026-04-07	26,950.00	27,100.00	26,600.00	26,600.00	26,600.00	281,900
2026-04-06	27,550.00	27,600.00	26,700.00	26,700.00	26,700.00	708,600
2026-04-03	28,500.00	28,500.00	27,500.00	27,550.00	27,550.00	639,000
2026-04-02	27,100.00	28,500.00	27,050.00	28,300.00	28,300.00	1,110,200
2026-04-01	27,400.00	27,700.00	27,100.00	27,100.00	27,100.00	547,700
2026-03-31	27,100.00	27,450.00	27,000.00	27,000.00	27,000.00	419,300
2026-03-30	27,300.00	27,300.00	26,650.00	26,950.00	26,950.00	544,000
2026-03-27	27,350.00	27,700.00	27,150.00	27,500.00	27,500.00	517,200
2026-03-26	26,400.00	28,000.00	26,400.00	27,400.00	27,400.00	769,500
2026-03-25	26,450.00	27,150.00	26,350.00	26,750.00	26,750.00	593,900
2026-03-24	26,450.00	26,550.00	25,800.00	26,200.00	26,200.00	457,900
2026-03-23	27,100.00	27,550.00	25,800.00	25,800.00	25,800.00	1,496,400
2026-03-20	27,900.00	28,500.00	27,700.00	27,700.00	27,700.00	599,100
2026-03-19	28,800.00	28,800.00	28,000.00	28,100.00	28,100.00	822,800
2026-03-18	29,100.00	29,150.00	28,000.00	28,850.00	28,850.00	1,440,300
2026-03-17	27,900.00	28,300.00	26,850.00	27,500.00	27,500.00	1,218,700
2026-03-16	28,200.00	29,000.00	27,400.00	27,900.00	27,900.00	1,257,800
2026-03-13	29,500.00	30,300.00	28,350.00	28,550.00	28,550.00	1,417,900
2026-03-12	28,950.00	29,950.00	28,800.00	29,500.00	29,500.00	1,389,100
2026-03-11	28,500.00	29,150.00	27,850.00	28,800.00	28,800.00	947,400
2026-03-10	28,300.00	29,500.00	27,050.00	28,350.00	28,350.00	1,958,200
2026-03-09	29,700.00	31,450.00	27,850.00	27,850.00	27,850.00	2,533,700
2026-03-06	31,250.00	32,500.00	29,600.00	29,900.00	29,900.00	1,443,400
2026-03-05	32,500.00	32,500.00	31,150.00	31,500.00	31,500.00	1,610,600
2026-03-04	34,500.00	34,500.00	31,850.00	32,450.00	32,450.00	3,349,000
2026-03-03	34,400.00	34,500.00	32,950.00	34,200.00	34,200.00	2,752,100
2026-03-02	31,850.00	33,850.00	31,800.00	33,850.00	33,850.00	4,866,900
2026-02-27	30,350.00	31,850.00	30,300.00	31,650.00	31,650.00	1,753,700
2026-02-26	30,850.00	31,300.00	30,050.00	30,350.00	30,350.00	795,700
2026-02-25	31,000.00	31,300.00	30,800.00	30,850.00	30,850.00	674,100
2026-02-24	30,000.00	31,500.00	29,850.00	30,850.00	30,850.00	1,331,100
2026-02-23	29,250.00	30,150.00	29,200.00	29,800.00	29,800.00	525,000
2026-02-13	29,250.00	29,250.00	29,000.00	29,000.00	29,000.00	268,400
2026-02-12	28,950.00	29,450.00	28,950.00	29,250.00	29,250.00	232,500
2026-02-11	28,550.00	28,950.00	28,550.00	28,900.00	28,900.00	235,500
2026-02-10	28,950.00	29,400.00	28,200.00	28,550.00	28,550.00	689,400
2026-02-09	29,550.00	29,800.00	28,850.00	29,000.00	29,000.00	316,500
2026-02-06	30,200.00	30,500.00	29,500.00	29,500.00	29,500.00	549,000
2026-02-05	30,550.00	31,350.00	29,800.00	30,500.00	30,500.00	1,162,500
2026-02-04	30,000.00	30,550.00	29,900.00	30,250.00	30,250.00	672,300
2026-02-03	29,300.00	29,950.00	29,100.00	29,750.00	29,750.00	658,200
2026-02-02	28,800.00	29,200.00	28,650.00	29,100.00	29,100.00	543,600
2026-01-30	28,950.00	29,300.00	28,700.00	28,700.00	28,700.00	647,700
2026-01-29	28,600.00	29,050.00	28,250.00	28,550.00	28,550.00	513,400
2026-01-28	29,350.00	29,450.00	28,600.00	28,800.00	28,800.00	675,100
2026-01-27	28,650.00	29,250.00	28,550.00	29,150.00	29,150.00	557,300
2026-01-26	30,700.00	30,700.00	28,600.00	28,850.00	28,850.00	1,698,900
2026-01-23	32,050.00	32,050.00	30,650.00	30,700.00	30,700.00	1,012,900

← NewerPage 3 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.