Elcom Technology Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 24,450.00 | 24,700.00 | 24,000.00 | 24,700.00 | 13,760.78 | 673,647 |
| 2023-08-29 | 24,600.00 | 24,800.00 | 24,100.00 | 24,100.00 | 13,426.51 | 410,147 |
| 2023-08-28 | 24,300.00 | 24,500.00 | 23,900.00 | 24,500.00 | 13,649.36 | 585,335 |
| 2023-08-25 | 24,700.00 | 24,750.00 | 24,100.00 | 24,150.00 | 13,454.37 | 504,562 |
| 2023-08-24 | 25,000.00 | 25,000.00 | 23,800.00 | 24,900.00 | 13,872.20 | 1,126,873 |
| 2023-08-23 | 23,600.00 | 24,950.00 | 23,600.00 | 24,800.00 | 13,816.49 | 1,121,129 |
| 2023-08-22 | 22,000.00 | 23,550.00 | 22,000.00 | 23,550.00 | 13,120.10 | 1,299,727 |
| 2023-08-21 | 21,000.00 | 22,200.00 | 21,000.00 | 22,050.00 | 12,284.42 | 893,529 |
| 2023-08-18 | 21,050.00 | 21,700.00 | 20,700.00 | 21,200.00 | 11,810.87 | 1,187,543 |
| 2023-08-17 | 21,000.00 | 21,100.00 | 20,600.00 | 21,050.00 | 11,727.30 | 679,929 |
| 2023-08-16 | 20,500.00 | 21,100.00 | 20,100.00 | 21,050.00 | 11,727.30 | 616,567 |
| 2023-08-15 | 20,950.00 | 20,950.00 | 20,600.00 | 20,900.00 | 11,643.74 | 386,454 |
| 2023-08-14 | 20,700.00 | 20,850.00 | 20,000.00 | 20,800.00 | 11,588.03 | 712,059 |
| 2023-08-11 | 19,900.00 | 20,550.00 | 19,800.00 | 20,550.00 | 11,448.75 | 1,096,000 |
| 2023-08-10 | 20,100.00 | 20,500.00 | 19,750.00 | 20,000.00 | 11,142.33 | 789,960 |
| 2023-08-09 | 19,950.00 | 20,500.00 | 19,700.00 | 20,500.00 | 11,420.89 | 1,094,564 |
| 2023-08-08 | 18,900.00 | 19,600.00 | 18,900.00 | 19,600.00 | 10,919.49 | 838,962 |
| 2023-08-07 | 19,200.00 | 19,500.00 | 18,600.00 | 18,900.00 | 10,529.50 | 751,009 |
| 2023-08-04 | 18,000.00 | 19,200.00 | 18,000.00 | 19,200.00 | 10,696.64 | 1,016,124 |
| 2023-08-03 | 17,800.00 | 18,000.00 | 17,500.00 | 18,000.00 | 10,028.10 | 1,052,562 |
| 2023-08-02 | 17,200.00 | 17,500.00 | 16,850.00 | 17,500.00 | 9,749.54 | 2,761,540 |
| 2023-08-01 | 16,700.00 | 17,400.00 | 16,700.00 | 17,200.00 | 9,582.41 | 1,701,977 |
| 2023-07-31 | 15,700.00 | 16,550.00 | 15,650.00 | 16,550.00 | 9,220.28 | 2,045,352 |
| 2023-07-28 | 15,100.00 | 15,500.00 | 15,050.00 | 15,500.00 | 8,635.31 | 1,062,973 |
| 2023-07-27 | 15,100.00 | 15,100.00 | 14,800.00 | 15,100.00 | 8,412.46 | 539,204 |
| 2023-07-26 | 15,400.00 | 15,400.00 | 14,900.00 | 14,950.00 | 8,328.89 | 659,825 |
| 2023-07-25 | 15,300.00 | 15,400.00 | 15,000.00 | 15,250.00 | 8,496.03 | 476,740 |
| 2023-07-24 | 15,300.00 | 15,500.00 | 15,200.00 | 15,250.00 | 8,496.03 | 562,180 |
| 2023-07-21 | 14,900.00 | 15,400.00 | 14,900.00 | 15,300.00 | 8,523.88 | 1,052,023 |
| 2023-07-20 | 15,000.00 | 15,000.00 | 14,700.00 | 14,900.00 | 8,301.04 | 501,869 |
| 2023-07-19 | 15,300.00 | 15,300.00 | 14,950.00 | 15,000.00 | 8,356.75 | 485,535 |
| 2023-07-18 | 15,300.00 | 15,400.00 | 15,150.00 | 15,200.00 | 8,468.17 | 663,056 |
| 2023-07-17 | 15,350.00 | 15,550.00 | 15,250.00 | 15,350.00 | 8,551.74 | 896,580 |
| 2023-07-14 | 15,200.00 | 15,350.00 | 15,000.00 | 15,350.00 | 8,551.74 | 1,276,214 |
| 2023-07-13 | 14,600.00 | 15,100.00 | 14,500.00 | 15,100.00 | 8,412.46 | 1,266,880 |
| 2023-07-12 | 14,750.00 | 14,800.00 | 14,500.00 | 14,600.00 | 8,133.90 | 811,679 |
| 2023-07-11 | 14,450.00 | 14,750.00 | 14,250.00 | 14,750.00 | 8,217.47 | 1,749,364 |
| 2023-07-10 | 14,000.00 | 14,250.00 | 13,900.00 | 14,250.00 | 7,938.91 | 1,136,027 |
| 2023-07-07 | 14,000.00 | 14,000.00 | 13,750.00 | 13,900.00 | 7,743.92 | 557,692 |
| 2023-07-06 | 13,800.00 | 14,100.00 | 13,800.00 | 13,900.00 | 7,743.92 | 1,541,508 |
| 2023-07-05 | 13,400.00 | 13,900.00 | 13,400.00 | 13,800.00 | 7,688.21 | 1,263,649 |
| 2023-07-04 | 13,500.00 | 13,500.00 | 13,250.00 | 13,350.00 | 7,437.51 | 370,299 |
| 2023-07-03 | 13,450.00 | 13,550.00 | 13,300.00 | 13,300.00 | 7,409.65 | 253,088 |
| 2023-06-30 | 13,450.00 | 13,600.00 | 13,250.00 | 13,450.00 | 7,493.22 | 146,827 |
| 2023-06-29 | 13,700.00 | 13,800.00 | 13,400.00 | 13,450.00 | 7,493.22 | 551,949 |
| 2023-06-28 | 13,650.00 | 13,850.00 | 13,600.00 | 13,750.00 | 7,660.35 | 438,866 |
| 2023-06-27 | 13,950.00 | 13,950.00 | 13,700.00 | 13,700.00 | 7,632.50 | 539,563 |
| 2023-06-26 | 13,400.00 | 13,900.00 | 13,300.00 | 13,900.00 | 7,743.92 | 761,241 |
| 2023-06-23 | 13,350.00 | 13,500.00 | 13,200.00 | 13,500.00 | 7,521.07 | 374,248 |
| 2023-06-22 | 13,500.00 | 13,550.00 | 13,350.00 | 13,400.00 | 7,465.36 | 507,793 |
| 2023-06-21 | 13,200.00 | 13,400.00 | 13,150.00 | 13,350.00 | 7,437.51 | 541,538 |
| 2023-06-20 | 13,000.00 | 13,350.00 | 13,000.00 | 13,200.00 | 7,353.94 | 230,292 |
| 2023-06-19 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 7,353.94 | 269,961 |
| 2023-06-16 | 13,350.00 | 13,350.00 | 13,100.00 | 13,100.00 | 7,298.23 | 731,085 |
| 2023-06-15 | 13,350.00 | 13,400.00 | 13,150.00 | 13,350.00 | 7,437.51 | 330,451 |
| 2023-06-14 | 13,500.00 | 13,600.00 | 13,200.00 | 13,350.00 | 7,437.51 | 551,769 |
| 2023-06-13 | 13,650.00 | 13,700.00 | 13,450.00 | 13,500.00 | 7,521.07 | 576,360 |
| 2023-06-12 | 13,100.00 | 13,600.00 | 13,100.00 | 13,500.00 | 7,521.07 | 842,193 |
| 2023-06-09 | 13,000.00 | 13,200.00 | 12,800.00 | 13,100.00 | 7,298.23 | 746,163 |
| 2023-06-08 | 13,500.00 | 13,700.00 | 13,000.00 | 13,000.00 | 7,242.52 | 977,174 |
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.