South Basic Chemicals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,600.00 | 24,100.00 | 22,850.00 | 23,000.00 | 23,000.00 | 860,100 |
| 2026-10-15 | 23,900.00 | 24,300.00 | 23,600.00 | 23,600.00 | 23,600.00 | 1,028,700 |
| 2026-10-14 | 21,700.00 | 23,400.00 | 21,600.00 | 23,400.00 | 23,400.00 | 1,103,200 |
| 2026-10-13 | 22,450.00 | 22,800.00 | 21,800.00 | 21,900.00 | 21,900.00 | 550,400 |
| 2026-10-12 | 22,600.00 | 23,450.00 | 22,400.00 | 22,550.00 | 22,550.00 | 683,200 |
| 2026-10-09 | 22,000.00 | 23,000.00 | 21,750.00 | 22,600.00 | 22,600.00 | 1,375,600 |
| 2026-10-08 | 20,250.00 | 21,500.00 | 20,150.00 | 21,500.00 | 21,500.00 | 783,900 |
| 2026-10-07 | 19,900.00 | 20,200.00 | 19,800.00 | 20,100.00 | 20,100.00 | 181,900 |
| 2026-10-06 | 20,250.00 | 20,250.00 | 19,700.00 | 19,800.00 | 19,800.00 | 176,100 |
| 2026-10-05 | 20,000.00 | 20,450.00 | 20,000.00 | 20,000.00 | 20,000.00 | 96,000 |
| 2026-10-02 | 19,600.00 | 20,500.00 | 19,600.00 | 20,050.00 | 20,050.00 | 285,800 |
| 2026-10-01 | 20,000.00 | 20,050.00 | 19,800.00 | 19,950.00 | 19,950.00 | 75,600 |
| 2026-09-30 | 20,050.00 | 20,250.00 | 20,000.00 | 20,000.00 | 20,000.00 | 116,800 |
| 2026-09-29 | 20,000.00 | 20,400.00 | 20,000.00 | 20,050.00 | 20,050.00 | 130,000 |
| 2026-09-28 | 20,300.00 | 20,300.00 | 19,900.00 | 20,050.00 | 20,050.00 | 192,200 |
| 2026-09-25 | 20,400.00 | 20,500.00 | 20,250.00 | 20,250.00 | 20,250.00 | 93,900 |
| 2026-09-24 | 20,450.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | 185,300 |
| 2026-09-23 | 20,700.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | 129,900 |
| 2026-09-22 | 20,700.00 | 20,900.00 | 20,500.00 | 20,700.00 | 20,700.00 | 188,000 |
| 2026-09-21 | 20,850.00 | 21,050.00 | 20,700.00 | 20,700.00 | 20,700.00 | 109,500 |
| 2026-09-18 | 20,950.00 | 21,350.00 | 20,800.00 | 20,900.00 | 20,900.00 | 176,500 |
| 2026-09-17 | 20,750.00 | 21,200.00 | 20,550.00 | 20,900.00 | 20,900.00 | 220,900 |
| 2026-09-16 | 20,550.00 | 20,950.00 | 20,550.00 | 20,750.00 | 20,750.00 | 131,500 |
| 2026-09-15 | 20,150.00 | 20,800.00 | 20,150.00 | 20,800.00 | 20,800.00 | 156,400 |
| 2026-09-14 | 20,800.00 | 20,900.00 | 20,050.00 | 20,250.00 | 20,250.00 | 304,600 |
| 2026-09-11 | 21,250.00 | 21,450.00 | 20,750.00 | 20,850.00 | 20,850.00 | 287,400 |
| 2026-09-10 | 21,300.00 | 21,650.00 | 21,200.00 | 21,300.00 | 21,300.00 | 194,200 |
| 2026-09-09 | 21,250.00 | 21,450.00 | 21,200.00 | 21,300.00 | 21,300.00 | 203,000 |
| 2026-09-08 | 21,500.00 | 21,500.00 | 21,150.00 | 21,350.00 | 21,350.00 | 250,200 |
| 2026-09-07 | 22,000.00 | 22,050.00 | 21,200.00 | 21,200.00 | 21,200.00 | 419,600 |
| 2026-09-04 | 22,200.00 | 22,400.00 | 21,900.00 | 22,000.00 | 22,000.00 | 388,700 |
| 2026-09-03 | 21,500.00 | 22,450.00 | 21,250.00 | 21,900.00 | 21,900.00 | 493,000 |
| 2026-08-28 | 21,600.00 | 21,700.00 | 21,550.00 | 21,550.00 | 21,550.00 | 146,400 |
| 2026-08-27 | 21,700.00 | 21,700.00 | 21,500.00 | 21,600.00 | 21,600.00 | 101,100 |
| 2026-08-26 | 21,450.00 | 22,000.00 | 21,400.00 | 21,600.00 | 21,600.00 | 163,500 |
| 2026-08-25 | 21,700.00 | 21,900.00 | 21,400.00 | 21,450.00 | 21,450.00 | 227,200 |
| 2026-08-24 | 21,750.00 | 21,900.00 | 21,600.00 | 21,750.00 | 21,750.00 | 253,700 |
| 2026-08-21 | 20,950.00 | 21,650.00 | 20,700.00 | 21,650.00 | 21,650.00 | 332,000 |
| 2026-08-20 | 21,150.00 | 21,350.00 | 20,850.00 | 20,950.00 | 20,950.00 | 186,400 |
| 2026-08-19 | 21,550.00 | 21,550.00 | 21,000.00 | 21,150.00 | 21,150.00 | 152,200 |
| 2026-08-18 | 21,300.00 | 21,600.00 | 21,250.00 | 21,450.00 | 21,450.00 | 247,000 |
| 2026-08-17 | 21,450.00 | 21,600.00 | 21,100.00 | 21,150.00 | 21,150.00 | 137,100 |
| 2026-08-14 | 21,800.00 | 21,900.00 | 21,450.00 | 21,450.00 | 21,450.00 | 269,800 |
| 2026-08-13 | 22,200.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,900.00 | 300,300 |
| 2026-08-12 | 22,350.00 | 22,400.00 | 22,150.00 | 22,150.00 | 22,150.00 | 198,200 |
| 2026-08-11 | 22,500.00 | 22,500.00 | 22,100.00 | 22,350.00 | 22,350.00 | 347,900 |
| 2026-08-10 | 22,100.00 | 22,450.00 | 22,100.00 | 22,350.00 | 22,350.00 | 250,100 |
| 2026-08-07 | 22,300.00 | 22,600.00 | 22,000.00 | 22,000.00 | 22,000.00 | 434,900 |
| 2026-08-06 | 21,900.00 | 22,600.00 | 21,350.00 | 22,250.00 | 22,250.00 | 636,500 |
| 2026-08-05 | 21,800.00 | 22,200.00 | 21,500.00 | 21,800.00 | 21,800.00 | 398,600 |
| 2026-08-04 | 22,000.00 | 22,100.00 | 21,650.00 | 21,800.00 | 21,800.00 | 278,200 |
| 2026-08-03 | 21,400.00 | 22,250.00 | 21,350.00 | 21,700.00 | 21,700.00 | 362,700 |
| 2026-07-31 | 21,500.00 | 21,600.00 | 21,200.00 | 21,200.00 | 21,200.00 | 350,400 |
| 2026-07-30 | 20,350.00 | 21,450.00 | 20,350.00 | 21,250.00 | 21,250.00 | 370,600 |
| 2026-07-29 | 21,000.00 | 21,100.00 | 20,350.00 | 20,350.00 | 20,350.00 | 209,300 |
| 2026-07-28 | 19,500.00 | 21,100.00 | 19,250.00 | 20,750.00 | 20,750.00 | 571,800 |
| 2026-07-27 | 21,400.00 | 21,750.00 | 20,000.00 | 20,000.00 | 20,000.00 | 546,300 |
| 2026-07-24 | 21,950.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,500.00 | 194,600 |
| 2026-07-23 | 21,600.00 | 22,100.00 | 21,050.00 | 22,100.00 | 22,100.00 | 379,300 |
| 2026-07-22 | 22,400.00 | 22,700.00 | 21,550.00 | 21,650.00 | 21,650.00 | 403,500 |
Page 1 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.