South Basic Chemicals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 42,900.00 | 43,950.00 | 42,700.00 | 43,950.00 | 42,754.08 | 1,999,800 |
| 2025-02-10 | 43,050.00 | 43,800.00 | 42,650.00 | 42,950.00 | 41,781.29 | 1,780,700 |
| 2025-02-07 | 44,000.00 | 44,000.00 | 43,050.00 | 43,050.00 | 41,878.57 | 2,353,200 |
| 2025-02-06 | 44,600.00 | 44,600.00 | 43,600.00 | 44,000.00 | 42,802.72 | 1,716,600 |
| 2025-02-05 | 44,700.00 | 44,700.00 | 43,850.00 | 44,350.00 | 43,143.20 | 1,214,800 |
| 2025-02-04 | 43,400.00 | 45,000.00 | 43,100.00 | 44,400.00 | 43,191.84 | 2,814,300 |
| 2025-02-03 | 42,200.00 | 43,500.00 | 42,050.00 | 43,000.00 | 41,829.93 | 1,060,400 |
| 2025-01-24 | 43,000.00 | 43,150.00 | 42,200.00 | 42,200.00 | 41,051.70 | 1,344,000 |
| 2025-01-23 | 42,450.00 | 43,750.00 | 42,450.00 | 42,950.00 | 41,781.29 | 1,612,700 |
| 2025-01-22 | 42,050.00 | 42,750.00 | 41,900.00 | 42,450.00 | 41,294.90 | 1,059,800 |
| 2025-01-21 | 42,900.00 | 42,950.00 | 41,850.00 | 42,000.00 | 40,857.14 | 1,586,500 |
| 2025-01-20 | 43,500.00 | 43,500.00 | 42,500.00 | 42,500.00 | 41,343.54 | 776,700 |
| 2025-01-17 | 43,000.00 | 43,750.00 | 43,000.00 | 43,100.00 | 41,927.21 | 1,078,700 |
| 2025-01-16 | 42,400.00 | 43,700.00 | 42,250.00 | 43,200.00 | 42,024.49 | 1,573,500 |
| 2025-01-15 | 42,200.00 | 42,300.00 | 41,600.00 | 42,000.00 | 40,857.14 | 1,020,300 |
| 2025-01-14 | 42,000.00 | 42,850.00 | 41,800.00 | 41,900.00 | 40,759.86 | 867,100 |
| 2025-01-13 | 42,150.00 | 42,450.00 | 40,300.00 | 42,450.00 | 41,294.90 | 2,673,500 |
| 2025-01-10 | 43,700.00 | 44,350.00 | 42,700.00 | 42,700.00 | 41,538.10 | 2,203,200 |
| 2025-01-09 | 44,850.00 | 45,350.00 | 43,700.00 | 43,700.00 | 42,510.88 | 1,193,400 |
| 2025-01-08 | 44,750.00 | 45,450.00 | 44,350.00 | 44,950.00 | 43,726.87 | 966,800 |
| 2025-01-07 | 44,500.00 | 44,950.00 | 42,850.00 | 44,550.00 | 43,337.76 | 2,825,200 |
| 2025-01-06 | 45,700.00 | 46,700.00 | 42,700.00 | 44,000.00 | 42,802.72 | 3,112,800 |
| 2025-01-03 | 46,650.00 | 46,800.00 | 45,850.00 | 45,900.00 | 44,651.02 | 1,484,400 |
| 2025-01-02 | 46,000.00 | 47,500.00 | 45,750.00 | 46,650.00 | 45,380.61 | 1,657,700 |
| 2024-12-31 | 45,700.00 | 46,600.00 | 45,500.00 | 45,700.00 | 44,456.46 | 1,649,600 |
| 2024-12-30 | 45,600.00 | 46,600.00 | 45,600.00 | 46,100.00 | 44,845.58 | 817,300 |
| 2024-12-27 | 45,600.00 | 46,900.00 | 45,550.00 | 46,150.00 | 44,894.22 | 2,190,100 |
| 2024-12-26 | 46,600.00 | 47,150.00 | 45,550.00 | 46,000.00 | 44,748.30 | 1,793,000 |
| 2024-12-25 | 48,150.00 | 48,150.00 | 45,000.00 | 46,600.00 | 45,331.97 | 3,121,000 |
| 2024-12-24 | 45,050.00 | 48,000.00 | 44,300.00 | 47,500.00 | 46,207.48 | 3,692,200 |
| 2024-12-23 | 45,950.00 | 46,800.00 | 44,600.00 | 45,000.00 | 43,775.51 | 2,261,800 |
| 2024-12-20 | 43,400.00 | 45,000.00 | 42,800.00 | 45,000.00 | 43,775.51 | 4,048,700 |
| 2024-12-19 | 41,500.00 | 44,450.00 | 41,000.00 | 43,000.00 | 41,829.93 | 5,651,300 |
| 2024-12-18 | 41,350.00 | 42,000.00 | 41,100.00 | 42,000.00 | 40,857.14 | 1,395,300 |
| 2024-12-17 | 41,550.00 | 42,200.00 | 41,300.00 | 41,300.00 | 40,176.19 | 1,846,600 |
| 2024-12-16 | 40,900.00 | 41,650.00 | 40,300.00 | 41,200.00 | 40,078.91 | 1,595,600 |
| 2024-12-13 | 40,800.00 | 41,350.00 | 40,200.00 | 40,550.00 | 39,446.60 | 2,172,500 |
| 2024-12-12 | 42,400.00 | 42,500.00 | 41,000.00 | 41,000.00 | 39,884.35 | 2,948,900 |
| 2024-12-11 | 40,900.00 | 42,500.00 | 40,650.00 | 42,500.00 | 41,343.54 | 3,265,800 |
| 2024-12-10 | 41,250.00 | 42,400.00 | 40,550.00 | 40,800.00 | 39,689.80 | 3,023,000 |
| 2024-12-09 | 41,850.00 | 42,800.00 | 41,100.00 | 41,250.00 | 40,127.55 | 2,520,100 |
| 2024-12-06 | 39,000.00 | 41,400.00 | 38,800.00 | 41,400.00 | 40,273.47 | 10,424,200 |
| 2024-12-05 | 37,800.00 | 38,750.00 | 37,400.00 | 38,700.00 | 37,646.94 | 2,020,800 |
| 2024-12-04 | 38,450.00 | 38,500.00 | 37,550.00 | 37,600.00 | 36,576.87 | 1,790,400 |
| 2024-12-03 | 38,350.00 | 39,250.00 | 38,050.00 | 38,300.00 | 37,257.82 | 4,243,800 |
| 2024-12-02 | 37,300.00 | 38,200.00 | 37,200.00 | 38,000.00 | 36,965.99 | 1,724,800 |
| 2024-11-29 | 37,050.00 | 37,550.00 | 36,900.00 | 37,200.00 | 36,187.76 | 1,254,400 |
| 2024-11-28 | 37,500.00 | 37,600.00 | 37,050.00 | 37,050.00 | 36,041.84 | 1,601,700 |
| 2024-11-27 | 37,700.00 | 38,350.00 | 37,350.00 | 37,450.00 | 36,430.95 | 1,529,900 |
| 2024-11-26 | 37,000.00 | 37,950.00 | 37,000.00 | 37,450.00 | 36,430.95 | 1,645,500 |
| 2024-11-25 | 37,700.00 | 37,700.00 | 36,900.00 | 36,900.00 | 35,895.92 | 1,412,900 |
| 2024-11-22 | 37,100.00 | 38,100.00 | 37,050.00 | 37,250.00 | 36,236.39 | 2,245,800 |
| 2024-11-21 | 36,600.00 | 37,400.00 | 36,450.00 | 37,050.00 | 36,041.84 | 1,130,700 |
| 2024-11-20 | 36,950.00 | 37,500.00 | 35,800.00 | 36,550.00 | 35,555.44 | 1,937,000 |
| 2024-11-19 | 36,850.00 | 37,450.00 | 36,250.00 | 36,300.00 | 35,312.24 | 1,592,800 |
| 2024-11-18 | 37,500.00 | 37,700.00 | 36,000.00 | 36,850.00 | 35,847.28 | 2,563,300 |
| 2024-11-15 | 38,900.00 | 38,900.00 | 37,000.00 | 37,550.00 | 36,528.23 | 3,990,600 |
| 2024-11-14 | 40,500.00 | 40,550.00 | 39,100.00 | 39,100.00 | 38,036.05 | 2,927,500 |
| 2024-11-13 | 38,000.00 | 40,500.00 | 37,650.00 | 40,350.00 | 39,252.04 | 6,594,000 |
| 2024-11-12 | 39,000.00 | 39,000.00 | 37,900.00 | 37,900.00 | 36,868.71 | 2,117,300 |
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.