South Basic Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	32,050.00	32,050.00	30,650.00	30,700.00	30,700.00	1,012,900
2026-01-22	32,400.00	33,450.00	31,750.00	32,050.00	32,050.00	2,401,700
2026-01-21	30,500.00	32,050.00	30,050.00	31,800.00	31,800.00	2,079,900
2026-01-20	30,600.00	31,600.00	30,600.00	30,850.00	30,850.00	859,900
2026-01-19	30,900.00	31,450.00	30,550.00	30,600.00	30,600.00	766,600
2026-01-16	31,700.00	32,250.00	30,900.00	30,900.00	30,900.00	1,607,800
2026-01-15	32,600.00	32,800.00	31,800.00	32,400.00	32,400.00	2,139,000
2026-01-14	28,850.00	30,850.00	28,600.00	30,850.00	30,850.00	1,970,200
2026-01-13	28,650.00	28,850.00	28,150.00	28,850.00	28,850.00	664,500
2026-01-12	28,500.00	29,000.00	28,450.00	28,600.00	28,600.00	524,900
2026-01-09	28,400.00	28,850.00	28,150.00	28,450.00	28,450.00	376,200
2026-01-08	29,100.00	29,250.00	28,100.00	28,100.00	28,100.00	750,400
2026-01-07	26,950.00	27,650.00	26,950.00	27,550.00	27,550.00	426,000
2026-01-06	27,450.00	27,450.00	26,750.00	26,950.00	26,950.00	256,600
2026-01-05	27,300.00	27,900.00	26,750.00	26,800.00	26,800.00	316,900
2025-12-31	28,000.00	28,050.00	27,300.00	27,300.00	27,300.00	176,700
2025-12-30	27,250.00	28,300.00	27,000.00	27,900.00	27,900.00	597,100
2025-12-29	27,000.00	27,300.00	27,000.00	27,150.00	27,150.00	202,200
2025-12-26	27,550.00	27,750.00	26,600.00	26,900.00	26,900.00	666,200
2025-12-25	27,700.00	28,150.00	27,700.00	27,700.00	27,700.00	310,600
2025-12-24	28,300.00	28,300.00	27,900.00	28,000.00	28,000.00	214,900
2025-12-23	28,800.00	28,850.00	28,250.00	28,250.00	28,250.00	626,700
2025-12-22	28,400.00	28,500.00	28,200.00	28,500.00	28,500.00	278,500
2025-12-19	27,950.00	28,900.00	27,700.00	28,000.00	28,000.00	465,900
2025-12-18	28,400.00	28,450.00	27,800.00	27,950.00	27,950.00	272,700
2025-12-17	28,750.00	28,750.00	28,400.00	28,450.00	28,450.00	201,700
2025-12-16	28,550.00	28,700.00	27,550.00	28,550.00	28,550.00	543,000
2025-12-15	28,400.00	28,900.00	28,400.00	28,550.00	28,550.00	210,400
2025-12-12	29,400.00	29,550.00	28,300.00	28,450.00	28,450.00	379,700
2025-12-11	29,850.00	29,850.00	29,500.00	29,500.00	29,500.00	190,100
2025-12-10	29,950.00	29,950.00	29,600.00	29,600.00	29,600.00	164,200
2025-12-09	30,150.00	30,200.00	29,550.00	29,650.00	29,650.00	562,100
2025-12-08	30,400.00	30,550.00	30,050.00	30,150.00	30,150.00	253,800
2025-12-05	31,000.00	31,000.00	30,400.00	30,550.00	30,550.00	291,000
2025-12-04	30,950.00	31,000.00	30,700.00	30,900.00	30,900.00	377,800
2025-12-03	30,600.00	30,900.00	30,600.00	30,800.00	30,800.00	336,600
2025-12-02	30,400.00	30,600.00	30,100.00	30,600.00	30,600.00	221,100
2025-12-01	30,450.00	30,700.00	30,300.00	30,450.00	30,450.00	191,000
2025-11-28	30,500.00	30,850.00	29,550.00	30,450.00	30,450.00	228,700
2025-11-27	30,900.00	31,250.00	30,500.00	30,550.00	30,550.00	309,900
2025-11-26	30,200.00	30,750.00	30,150.00	30,750.00	30,750.00	304,500
2025-11-25	31,050.00	31,300.00	30,100.00	30,100.00	30,100.00	694,300
2025-11-24	31,400.00	31,700.00	31,250.00	31,350.00	31,350.00	295,200
2025-11-21	31,800.00	31,800.00	31,050.00	31,350.00	31,350.00	490,000
2025-11-20	32,000.00	32,250.00	31,400.00	31,800.00	31,800.00	356,100
2025-11-19	32,600.00	33,200.00	31,600.00	32,000.00	32,000.00	1,559,200
2025-11-18	31,950.00	32,500.00	31,400.00	32,500.00	32,500.00	978,700
2025-11-17	31,900.00	32,400.00	31,100.00	31,750.00	31,750.00	1,137,800
2025-11-14	32,100.00	32,400.00	31,750.00	31,850.00	31,850.00	392,600
2025-11-13	30,550.00	32,550.00	30,500.00	32,100.00	32,100.00	2,295,900
2025-11-12	30,000.00	30,450.00	29,950.00	30,450.00	30,450.00	280,500
2025-11-11	30,000.00	30,200.00	29,700.00	29,750.00	29,750.00	618,500
2025-11-10	30,800.00	31,150.00	29,950.00	29,950.00	29,950.00	534,100
2025-11-07	32,100.00	32,200.00	30,800.00	31,100.00	31,100.00	721,400
2025-11-06	31,800.00	33,050.00	31,600.00	32,100.00	32,100.00	1,016,000
2025-11-05	30,950.00	31,850.00	30,900.00	31,800.00	31,800.00	551,300
2025-11-04	30,900.00	31,550.00	29,500.00	31,000.00	31,000.00	1,110,800
2025-11-03	31,950.00	32,250.00	31,100.00	31,100.00	31,100.00	667,700
2025-10-31	31,600.00	32,500.00	31,500.00	31,950.00	31,950.00	1,362,100
2025-10-30	31,250.00	31,800.00	31,000.00	31,500.00	31,500.00	583,700

← NewerPage 4 of 5 · 248 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.