Elcom Technology Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 25,400.00 | 25,800.00 | 24,300.00 | 25,800.00 | 14,373.61 | 2,306,698 |
| 2023-11-23 | 27,700.00 | 27,700.00 | 25,400.00 | 25,400.00 | 14,150.76 | 1,306,369 |
| 2023-11-22 | 26,550.00 | 27,700.00 | 26,550.00 | 27,300.00 | 15,209.28 | 1,576,151 |
| 2023-11-21 | 26,500.00 | 26,550.00 | 26,050.00 | 26,400.00 | 14,707.88 | 945,403 |
| 2023-11-20 | 24,900.00 | 26,750.00 | 24,550.00 | 26,350.00 | 14,680.02 | 1,778,442 |
| 2023-11-17 | 25,200.00 | 25,450.00 | 24,600.00 | 25,000.00 | 13,927.92 | 948,993 |
| 2023-11-16 | 23,400.00 | 24,950.00 | 23,250.00 | 24,950.00 | 13,900.06 | 1,693,182 |
| 2023-11-15 | 23,500.00 | 23,900.00 | 23,300.00 | 23,350.00 | 13,008.67 | 268,345 |
| 2023-11-14 | 23,300.00 | 23,600.00 | 23,000.00 | 23,350.00 | 13,008.67 | 194,214 |
| 2023-11-13 | 23,200.00 | 23,700.00 | 23,000.00 | 23,300.00 | 12,980.82 | 289,885 |
| 2023-11-10 | 23,500.00 | 24,000.00 | 23,500.00 | 23,700.00 | 13,203.66 | 215,574 |
| 2023-11-09 | 24,000.00 | 24,400.00 | 23,500.00 | 24,000.00 | 13,370.80 | 723,367 |
| 2023-11-08 | 23,400.00 | 24,100.00 | 23,150.00 | 24,000.00 | 13,370.80 | 402,967 |
| 2023-11-07 | 23,350.00 | 23,500.00 | 23,000.00 | 23,400.00 | 13,036.53 | 256,499 |
| 2023-11-06 | 22,950.00 | 23,350.00 | 22,750.00 | 23,350.00 | 13,008.67 | 325,246 |
| 2023-11-03 | 23,300.00 | 23,300.00 | 22,250.00 | 23,000.00 | 12,813.68 | 393,274 |
| 2023-11-02 | 21,500.00 | 22,500.00 | 21,200.00 | 22,500.00 | 12,535.12 | 309,629 |
| 2023-11-01 | 19,600.00 | 21,050.00 | 19,500.00 | 21,050.00 | 11,727.30 | 348,401 |
| 2023-10-31 | 19,700.00 | 19,900.00 | 19,000.00 | 19,700.00 | 10,975.20 | 418,045 |
| 2023-10-30 | 20,100.00 | 21,000.00 | 19,700.00 | 19,700.00 | 10,975.20 | 431,866 |
| 2023-10-27 | 21,150.00 | 21,450.00 | 19,700.00 | 21,150.00 | 11,783.02 | 262,243 |
| 2023-10-26 | 22,250.00 | 22,300.00 | 21,150.00 | 21,150.00 | 11,783.02 | 587,489 |
| 2023-10-25 | 23,050.00 | 23,400.00 | 22,500.00 | 22,700.00 | 12,646.55 | 287,193 |
| 2023-10-24 | 22,300.00 | 23,000.00 | 22,300.00 | 22,950.00 | 12,785.83 | 127,800 |
| 2023-10-23 | 23,000.00 | 23,100.00 | 22,400.00 | 22,900.00 | 12,757.97 | 255,063 |
| 2023-10-20 | 22,500.00 | 23,500.00 | 22,500.00 | 23,500.00 | 13,092.24 | 306,758 |
| 2023-10-19 | 23,000.00 | 23,200.00 | 22,200.00 | 23,200.00 | 12,925.10 | 619,977 |
| 2023-10-18 | 25,500.00 | 25,500.00 | 22,200.00 | 23,700.00 | 13,203.66 | 1,260,777 |
| 2023-10-17 | 25,800.00 | 25,800.00 | 23,850.00 | 23,850.00 | 13,287.23 | 779,370 |
| 2023-10-16 | 25,100.00 | 25,900.00 | 25,100.00 | 25,600.00 | 14,262.18 | 1,071,409 |
| 2023-10-13 | 25,200.00 | 25,300.00 | 24,200.00 | 25,100.00 | 13,983.63 | 643,312 |
| 2023-10-12 | 25,000.00 | 25,850.00 | 24,700.00 | 25,200.00 | 14,039.34 | 957,070 |
| 2023-10-11 | 22,950.00 | 24,550.00 | 22,950.00 | 24,550.00 | 13,677.21 | 1,811,111 |
| 2023-10-10 | 22,800.00 | 22,950.00 | 22,700.00 | 22,950.00 | 12,785.83 | 376,761 |
| 2023-10-09 | 22,900.00 | 23,000.00 | 22,500.00 | 22,750.00 | 12,674.40 | 434,558 |
| 2023-10-06 | 22,700.00 | 22,900.00 | 22,100.00 | 22,900.00 | 12,757.97 | 178,418 |
| 2023-10-05 | 22,800.00 | 23,000.00 | 22,100.00 | 22,750.00 | 12,674.40 | 192,957 |
| 2023-10-04 | 22,400.00 | 22,900.00 | 22,100.00 | 22,800.00 | 12,702.26 | 165,494 |
| 2023-10-03 | 22,700.00 | 23,200.00 | 22,200.00 | 22,800.00 | 12,702.26 | 222,574 |
| 2023-10-02 | 23,250.00 | 23,400.00 | 22,750.00 | 23,400.00 | 13,036.53 | 112,005 |
| 2023-09-29 | 22,400.00 | 23,400.00 | 22,400.00 | 23,250.00 | 12,952.96 | 131,031 |
| 2023-09-28 | 23,000.00 | 23,400.00 | 22,300.00 | 23,100.00 | 12,869.39 | 268,166 |
| 2023-09-27 | 22,150.00 | 23,300.00 | 21,800.00 | 23,300.00 | 12,980.82 | 304,065 |
| 2023-09-26 | 21,600.00 | 22,500.00 | 21,600.00 | 22,350.00 | 12,451.56 | 265,115 |
| 2023-09-25 | 23,100.00 | 23,100.00 | 21,900.00 | 22,300.00 | 12,423.70 | 689,622 |
| 2023-09-22 | 23,450.00 | 23,950.00 | 23,100.00 | 23,200.00 | 12,925.10 | 481,407 |
| 2023-09-21 | 24,100.00 | 24,100.00 | 23,600.00 | 23,850.00 | 13,287.23 | 301,911 |
| 2023-09-20 | 24,300.00 | 24,600.00 | 23,600.00 | 24,100.00 | 13,426.51 | 350,734 |
| 2023-09-19 | 24,000.00 | 24,000.00 | 23,300.00 | 24,000.00 | 13,370.80 | 142,878 |
| 2023-09-18 | 23,600.00 | 24,000.00 | 23,200.00 | 24,000.00 | 13,370.80 | 499,177 |
| 2023-09-15 | 24,900.00 | 24,900.00 | 24,100.00 | 24,450.00 | 13,621.50 | 518,024 |
| 2023-09-14 | 25,150.00 | 25,300.00 | 24,350.00 | 24,950.00 | 13,900.06 | 618,900 |
| 2023-09-13 | 25,400.00 | 25,400.00 | 24,400.00 | 25,150.00 | 14,011.48 | 1,078,230 |
| 2023-09-12 | 24,200.00 | 24,400.00 | 23,600.00 | 24,400.00 | 13,593.64 | 611,362 |
| 2023-09-11 | 24,150.00 | 24,700.00 | 23,550.00 | 24,050.00 | 13,398.65 | 650,492 |
| 2023-09-08 | 23,500.00 | 24,100.00 | 23,400.00 | 24,050.00 | 13,398.65 | 893,529 |
| 2023-09-07 | 24,550.00 | 24,550.00 | 23,100.00 | 23,400.00 | 13,036.53 | 1,343,345 |
| 2023-09-06 | 24,850.00 | 24,900.00 | 24,000.00 | 24,300.00 | 13,537.93 | 813,294 |
| 2023-09-05 | 25,450.00 | 25,450.00 | 24,250.00 | 24,900.00 | 13,872.20 | 618,721 |
| 2023-08-31 | 25,050.00 | 25,600.00 | 25,000.00 | 25,250.00 | 14,067.19 | 715,290 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-19 | 300.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.