South Basic Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	31,300.00	31,800.00	31,100.00	31,250.00	31,250.00	651,000
2025-10-28	29,100.00	31,000.00	29,100.00	31,000.00	31,000.00	1,133,300
2025-10-27	29,300.00	29,450.00	28,800.00	29,100.00	29,100.00	318,000
2025-10-24	28,850.00	29,300.00	28,650.00	28,800.00	28,800.00	872,767
2025-10-23	29,300.00	29,800.00	29,050.00	29,100.00	29,100.00	237,575
2025-10-22	29,200.00	30,050.00	29,000.00	29,600.00	29,600.00	458,233
2025-10-21	29,000.00	29,000.00	28,100.00	28,900.00	28,900.00	645,191
2025-10-20	30,450.00	30,450.00	28,200.00	28,200.00	28,200.00	961,046
2025-10-17	30,300.00	30,950.00	30,050.00	30,300.00	30,300.00	439,581
2025-10-16	30,650.00	30,650.00	30,050.00	30,100.00	30,100.00	1,011,160
2025-10-15	31,100.00	31,200.00	30,400.00	30,500.00	30,500.00	654,435
2025-10-14	31,650.00	31,700.00	30,800.00	31,000.00	31,000.00	567,262
2025-10-13	30,700.00	32,500.00	30,700.00	31,500.00	31,500.00	710,546
2025-10-10	31,000.00	31,350.00	31,000.00	31,150.00	31,150.00	464,088
2025-10-09	31,100.00	31,300.00	30,750.00	31,000.00	31,000.00	374,630
2025-10-08	31,450.00	31,450.00	30,800.00	31,100.00	31,100.00	291,793
2025-10-07	31,650.00	31,650.00	30,800.00	30,850.00	30,850.00	310,776
2025-10-06	30,700.00	31,350.00	30,700.00	31,250.00	31,250.00	337,437
2025-10-03	31,400.00	31,400.00	30,400.00	30,500.00	30,500.00	588,681
2025-10-02	31,500.00	31,700.00	31,100.00	31,150.00	31,150.00	256,144
2025-10-01	31,550.00	31,900.00	31,500.00	31,500.00	31,500.00	252,926
2025-09-30	32,300.00	32,300.00	31,100.00	31,500.00	31,500.00	764,521
2025-09-29	32,800.00	32,900.00	32,300.00	32,300.00	32,300.00	450,958
2025-09-26	33,350.00	33,350.00	32,800.00	32,850.00	32,850.00	298,904
2025-09-25	32,900.00	33,250.00	32,900.00	33,100.00	33,100.00	364,200
2025-09-24	32,750.00	32,900.00	32,600.00	32,900.00	32,900.00	261,700
2025-09-23	32,850.00	33,100.00	32,700.00	32,700.00	32,700.00	283,000
2025-09-22	33,700.00	33,700.00	32,500.00	32,750.00	32,750.00	810,300
2025-09-19	33,800.00	34,000.00	33,350.00	33,450.00	33,450.00	449,800
2025-09-18	34,500.00	34,550.00	33,700.00	33,800.00	33,800.00	464,700
2025-09-17	33,600.00	34,700.00	33,600.00	34,300.00	34,300.00	1,945,500
2025-09-16	34,300.00	34,300.00	33,600.00	33,600.00	33,600.00	517,600
2025-09-15	33,450.00	34,100.00	33,350.00	33,850.00	33,850.00	716,000
2025-09-12	32,800.00	33,500.00	32,600.00	33,300.00	33,300.00	676,400
2025-09-11	32,800.00	32,850.00	32,050.00	32,550.00	32,550.00	532,300
2025-09-10	33,000.00	33,300.00	32,750.00	32,750.00	32,750.00	379,800
2025-09-09	33,200.00	33,300.00	32,600.00	33,000.00	33,000.00	557,700
2025-09-08	33,800.00	34,100.00	32,800.00	32,800.00	32,800.00	1,082,800
2025-09-05	34,250.00	34,600.00	34,000.00	34,050.00	34,050.00	1,196,500
2025-09-04	34,300.00	34,300.00	33,800.00	34,050.00	34,050.00	858,200
2025-09-03	33,400.00	34,800.00	33,400.00	34,250.00	34,250.00	747,200
2025-08-29	33,950.00	33,950.00	33,650.00	33,650.00	33,650.00	868,700
2025-08-28	33,850.00	34,000.00	33,600.00	33,750.00	33,750.00	400,300
2025-08-27	33,500.00	33,900.00	33,500.00	33,550.00	33,550.00	671,300
2025-08-26	32,900.00	33,500.00	32,900.00	33,500.00	33,500.00	612,700
2025-08-25	33,650.00	33,800.00	32,800.00	32,800.00	32,800.00	604,100
2025-08-22	33,650.00	34,400.00	33,300.00	33,550.00	33,550.00	1,229,300
2025-08-21	34,000.00	34,350.00	33,550.00	33,650.00	33,650.00	1,718,700
2025-08-20	35,350.00	35,350.00	33,300.00	34,350.00	34,350.00	2,023,400
2025-08-19	35,600.00	36,050.00	35,300.00	35,400.00	35,400.00	1,830,200
2025-08-18	35,750.00	36,600.00	35,400.00	35,800.00	35,800.00	1,253,500
2025-08-15	36,350.00	36,350.00	35,650.00	35,750.00	35,750.00	1,967,800
2025-08-14	37,050.00	37,100.00	36,150.00	36,300.00	36,300.00	1,555,200
2025-08-13	37,200.00	37,350.00	36,250.00	36,700.00	36,700.00	2,161,100
2025-08-12	36,500.00	37,550.00	36,400.00	37,050.00	37,050.00	2,847,100
2025-08-11	36,450.00	36,600.00	36,100.00	36,300.00	36,300.00	1,285,400
2025-08-08	36,700.00	37,300.00	36,000.00	36,200.00	36,200.00	2,329,300
2025-08-07	36,800.00	36,850.00	36,200.00	36,450.00	36,450.00	1,035,200
2025-08-06	35,700.00	37,500.00	35,450.00	36,350.00	36,350.00	2,366,000
2025-08-05	35,800.00	36,200.00	34,000.00	35,600.00	35,600.00	2,504,100

← NewerPage 5 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.