South Basic Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	35,150.00	35,700.00	35,150.00	35,450.00	35,450.00	1,079,300
2025-08-01	35,650.00	35,700.00	35,100.00	35,300.00	35,300.00	1,858,300
2025-07-31	36,050.00	36,200.00	35,100.00	35,700.00	35,700.00	1,923,100
2025-07-30	35,650.00	36,450.00	35,500.00	35,850.00	35,850.00	1,923,800
2025-07-29	38,300.00	39,300.00	35,650.00	35,650.00	35,650.00	5,635,200
2025-07-28	37,900.00	38,400.00	37,600.00	38,300.00	38,300.00	3,079,800
2025-07-25	38,200.00	38,400.00	37,600.00	37,800.00	37,800.00	2,845,800
2025-07-24	39,300.00	39,300.00	37,800.00	38,200.00	38,200.00	2,839,800
2025-07-23	36,600.00	38,900.00	36,250.00	38,900.00	38,900.00	6,357,500
2025-07-22	35,850.00	37,200.00	35,850.00	36,400.00	36,400.00	2,942,400
2025-07-21	35,700.00	36,500.00	35,700.00	36,150.00	36,150.00	1,687,100
2025-07-18	36,150.00	36,150.00	35,600.00	35,650.00	35,650.00	2,050,100
2025-07-17	36,100.00	36,600.00	35,850.00	36,000.00	36,000.00	1,734,500
2025-07-16	36,000.00	36,100.00	35,800.00	35,950.00	35,950.00	1,044,200
2025-07-15	36,300.00	36,650.00	36,000.00	36,000.00	36,000.00	2,215,800
2025-07-14	35,750.00	36,000.00	35,300.00	36,000.00	36,000.00	1,463,300
2025-07-11	36,200.00	36,250.00	35,650.00	35,750.00	35,750.00	2,880,600
2025-07-10	36,400.00	36,700.00	36,100.00	36,250.00	36,250.00	994,200
2025-07-09	36,700.00	36,900.00	36,150.00	36,150.00	36,150.00	1,610,200
2025-07-08	35,950.00	36,700.00	35,800.00	36,450.00	36,450.00	1,971,500
2025-07-07	36,100.00	36,600.00	35,800.00	35,850.00	35,850.00	1,456,700
2025-07-04	35,700.00	36,100.00	35,650.00	35,750.00	35,750.00	819,200
2025-07-03	36,350.00	36,900.00	35,600.00	35,700.00	35,700.00	2,614,000
2025-07-02	35,800.00	36,350.00	35,600.00	36,350.00	36,350.00	1,790,900
2025-07-01	36,950.00	36,950.00	35,800.00	35,900.00	35,900.00	1,906,300
2025-06-30	35,950.00	37,250.00	35,950.00	36,800.00	36,800.00	3,156,300
2025-06-27	35,150.00	36,150.00	34,950.00	35,850.00	35,850.00	1,967,700
2025-06-26	35,500.00	35,500.00	34,950.00	34,950.00	34,950.00	1,320,200
2025-06-25	35,350.00	35,900.00	35,350.00	35,350.00	35,350.00	1,298,100
2025-06-24	35,200.00	35,600.00	35,000.00	35,300.00	35,300.00	1,480,600
2025-06-23	34,950.00	35,800.00	34,950.00	35,250.00	35,250.00	1,082,600
2025-06-20	35,500.00	35,650.00	35,050.00	35,100.00	35,100.00	1,099,200
2025-06-19	35,900.00	35,950.00	35,000.00	35,500.00	35,500.00	1,441,100
2025-06-18	36,479.59	36,479.59	35,506.80	35,750.00	35,750.00	2,431,100
2025-06-17	36,479.59	36,528.23	35,652.72	36,382.31	36,382.31	2,429,100
2025-06-16	36,333.67	36,674.14	35,701.36	36,479.59	36,479.59	2,822,700
2025-06-13	34,047.61	35,701.36	34,047.61	35,506.80	35,506.80	4,332,300
2025-06-12	34,631.29	35,117.68	34,339.45	34,534.01	34,534.01	1,131,100
2025-06-11	34,850.00	36,150.00	34,600.00	35,500.00	35,500.00	1,893,900
2025-06-10	34,200.00	35,350.00	34,100.00	34,800.00	34,800.00	1,274,600
2025-06-09	35,300.00	35,300.00	34,100.00	34,250.00	34,250.00	1,330,200
2025-06-06	36,300.00	36,300.00	35,050.00	35,100.00	35,100.00	1,498,800
2025-06-05	35,500.00	36,450.00	35,500.00	36,150.00	36,150.00	2,568,200
2025-06-04	35,600.00	35,850.00	35,200.00	35,400.00	35,400.00	1,125,100
2025-06-03	34,550.00	36,300.00	34,550.00	35,500.00	35,500.00	2,554,200
2025-06-02	34,150.00	34,750.00	33,850.00	34,500.00	34,500.00	1,105,700
2025-05-30	34,600.00	34,950.00	34,100.00	34,150.00	34,150.00	1,528,600
2025-05-29	35,600.00	35,600.00	34,600.00	34,700.00	34,700.00	1,214,700
2025-05-28	35,600.00	36,050.00	35,000.00	35,300.00	34,339.46	2,230,105
2025-05-27	35,550.00	35,550.00	34,800.00	35,250.00	34,290.82	1,808,060
2025-05-26	34,100.00	34,950.00	33,250.00	34,950.00	33,998.98	1,684,292
2025-05-23	34,050.00	34,600.00	33,950.00	34,100.00	33,172.11	987,483
2025-05-22	33,950.00	34,900.00	33,800.00	33,800.00	32,880.27	1,319,208
2025-05-21	34,450.00	34,500.00	33,700.00	33,950.00	33,026.19	1,206,024
2025-05-20	33,800.00	34,500.00	33,800.00	34,200.00	33,269.39	1,041,294
2025-05-19	34,350.00	35,000.00	33,800.00	33,950.00	33,026.19	1,994,909
2025-05-16	35,750.00	35,750.00	34,850.00	34,850.00	33,901.70	1,432,940
2025-05-15	35,400.00	36,300.00	35,150.00	35,750.00	34,777.21	2,396,380
2025-05-14	35,400.00	35,650.00	34,900.00	35,150.00	34,193.54	1,421,047
2025-05-13	34,850.00	35,600.00	34,700.00	35,300.00	34,339.46	1,945,508

← NewerPage 6 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.