South Basic Chemicals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 35,000.00 | 35,000.00 | 33,850.00 | 34,600.00 | 33,658.50 | 1,070,998 |
| 2025-05-09 | 34,800.00 | 35,200.00 | 34,550.00 | 34,700.00 | 33,755.78 | 1,033,714 |
| 2025-05-08 | 35,200.00 | 35,400.00 | 34,350.00 | 34,750.00 | 33,804.42 | 1,540,212 |
| 2025-05-07 | 35,200.00 | 35,900.00 | 34,450.00 | 34,600.00 | 33,658.50 | 1,753,006 |
| 2025-05-06 | 34,900.00 | 36,500.00 | 34,500.00 | 35,200.00 | 34,242.18 | 1,836,381 |
| 2025-05-05 | 32,750.00 | 34,450.00 | 32,350.00 | 34,450.00 | 33,512.59 | 3,025,621 |
| 2025-04-29 | 32,000.00 | 32,700.00 | 31,900.00 | 32,200.00 | 31,323.81 | 930,100 |
| 2025-04-28 | 32,750.00 | 33,200.00 | 32,250.00 | 32,250.00 | 31,372.45 | 865,200 |
| 2025-04-25 | 32,400.00 | 32,850.00 | 32,100.00 | 32,200.00 | 31,323.81 | 1,007,600 |
| 2025-04-24 | 32,250.00 | 33,350.00 | 32,050.00 | 32,400.00 | 31,518.37 | 1,197,700 |
| 2025-04-23 | 31,000.00 | 32,000.00 | 30,400.00 | 32,000.00 | 31,129.25 | 1,317,100 |
| 2025-04-22 | 30,750.00 | 31,300.00 | 29,150.00 | 30,000.00 | 29,183.67 | 2,741,900 |
| 2025-04-21 | 32,000.00 | 32,400.00 | 31,000.00 | 31,300.00 | 30,448.30 | 715,700 |
| 2025-04-18 | 32,100.00 | 32,300.00 | 31,750.00 | 31,750.00 | 30,886.05 | 1,232,600 |
| 2025-04-17 | 29,400.00 | 32,000.00 | 29,400.00 | 31,500.00 | 30,642.86 | 1,119,000 |
| 2025-04-16 | 33,500.00 | 33,500.00 | 31,350.00 | 31,450.00 | 30,594.22 | 1,841,400 |
| 2025-04-15 | 34,000.00 | 35,050.00 | 32,100.00 | 33,550.00 | 32,637.07 | 1,535,200 |
| 2025-04-14 | 32,500.00 | 34,050.00 | 32,500.00 | 34,050.00 | 33,123.47 | 1,947,100 |
| 2025-04-11 | 30,500.00 | 32,000.00 | 28,400.00 | 31,850.00 | 30,983.33 | 3,184,300 |
| 2025-04-10 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 29,670.07 | 838,900 |
| 2025-04-09 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 27,773.13 | 395,700 |
| 2025-04-08 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | 29,815.99 | 139,400 |
| 2025-04-04 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 32,053.40 | 1,445,100 |
| 2025-04-03 | 35,400.00 | 36,000.00 | 35,400.00 | 35,400.00 | 34,436.73 | 1,857,600 |
| 2025-04-02 | 38,350.00 | 38,600.00 | 38,050.00 | 38,050.00 | 37,014.63 | 562,900 |
| 2025-04-01 | 38,250.00 | 38,750.00 | 38,150.00 | 38,300.00 | 37,257.82 | 911,300 |
| 2025-03-31 | 39,750.00 | 40,000.00 | 38,000.00 | 38,200.00 | 37,160.54 | 2,077,000 |
| 2025-03-28 | 40,500.00 | 40,800.00 | 40,100.00 | 40,150.00 | 39,057.48 | 839,400 |
| 2025-03-27 | 40,600.00 | 40,900.00 | 40,300.00 | 40,500.00 | 39,397.96 | 619,800 |
| 2025-03-26 | 41,050.00 | 41,450.00 | 40,200.00 | 40,800.00 | 39,689.80 | 634,600 |
| 2025-03-25 | 40,700.00 | 41,350.00 | 40,350.00 | 41,050.00 | 39,932.99 | 935,200 |
| 2025-03-24 | 40,400.00 | 41,000.00 | 40,000.00 | 40,700.00 | 39,592.52 | 858,900 |
| 2025-03-21 | 40,300.00 | 40,500.00 | 40,050.00 | 40,100.00 | 39,008.84 | 660,200 |
| 2025-03-20 | 40,850.00 | 40,900.00 | 40,050.00 | 40,350.00 | 39,252.04 | 838,500 |
| 2025-03-19 | 40,750.00 | 41,050.00 | 40,650.00 | 40,700.00 | 39,592.52 | 662,600 |
| 2025-03-18 | 40,100.00 | 41,050.00 | 40,100.00 | 40,750.00 | 39,641.16 | 1,150,400 |
| 2025-03-17 | 40,500.00 | 40,500.00 | 39,950.00 | 40,200.00 | 39,106.12 | 1,016,700 |
| 2025-03-14 | 41,000.00 | 41,250.00 | 40,000.00 | 40,000.00 | 38,911.56 | 1,730,200 |
| 2025-03-13 | 42,200.00 | 42,550.00 | 40,900.00 | 41,000.00 | 39,884.35 | 2,377,500 |
| 2025-03-12 | 43,200.00 | 43,250.00 | 42,100.00 | 42,100.00 | 40,954.42 | 2,000,900 |
| 2025-03-11 | 42,900.00 | 43,100.00 | 42,850.00 | 42,900.00 | 41,732.65 | 1,292,400 |
| 2025-03-10 | 43,150.00 | 43,450.00 | 43,000.00 | 43,200.00 | 42,024.49 | 1,044,500 |
| 2025-03-07 | 43,600.00 | 43,700.00 | 43,150.00 | 43,150.00 | 41,975.85 | 1,197,300 |
| 2025-03-06 | 43,050.00 | 43,500.00 | 42,850.00 | 43,400.00 | 42,219.05 | 1,734,900 |
| 2025-03-05 | 43,750.00 | 43,850.00 | 42,950.00 | 42,950.00 | 41,781.29 | 2,333,900 |
| 2025-03-04 | 44,400.00 | 44,650.00 | 43,400.00 | 43,700.00 | 42,510.88 | 1,593,800 |
| 2025-03-03 | 43,600.00 | 44,850.00 | 43,600.00 | 44,200.00 | 42,997.28 | 2,670,900 |
| 2025-02-28 | 43,450.00 | 44,050.00 | 43,350.00 | 43,550.00 | 42,364.97 | 1,771,800 |
| 2025-02-27 | 43,250.00 | 43,650.00 | 43,000.00 | 43,450.00 | 42,267.69 | 1,226,700 |
| 2025-02-26 | 43,500.00 | 43,950.00 | 43,100.00 | 43,250.00 | 42,073.13 | 1,451,200 |
| 2025-02-25 | 43,050.00 | 43,450.00 | 43,000.00 | 43,250.00 | 42,073.13 | 1,143,000 |
| 2025-02-24 | 43,600.00 | 43,700.00 | 42,700.00 | 43,000.00 | 41,829.93 | 3,745,000 |
| 2025-02-21 | 44,150.00 | 44,250.00 | 43,400.00 | 43,850.00 | 42,656.80 | 1,315,100 |
| 2025-02-20 | 44,400.00 | 45,350.00 | 44,150.00 | 44,150.00 | 42,948.64 | 1,669,000 |
| 2025-02-19 | 43,900.00 | 44,650.00 | 43,700.00 | 44,350.00 | 43,143.20 | 1,797,100 |
| 2025-02-18 | 43,700.00 | 44,000.00 | 43,000.00 | 43,850.00 | 42,656.80 | 2,624,100 |
| 2025-02-17 | 45,650.00 | 46,450.00 | 43,800.00 | 43,800.00 | 42,608.16 | 5,213,300 |
| 2025-02-14 | 46,200.00 | 46,200.00 | 45,350.00 | 45,700.00 | 44,456.46 | 1,811,900 |
| 2025-02-13 | 43,300.00 | 46,250.00 | 43,250.00 | 46,000.00 | 44,748.30 | 5,084,000 |
| 2025-02-12 | 44,300.00 | 44,800.00 | 43,450.00 | 43,450.00 | 42,267.69 | 1,548,000 |
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.