Elcom Technology Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 14,000.00 | 14,050.00 | 13,500.00 | 13,500.00 | 7,521.07 | 1,668,770 |
| 2023-06-06 | 13,850.00 | 14,050.00 | 13,850.00 | 14,000.00 | 7,799.63 | 412,121 |
| 2023-06-05 | 14,050.00 | 14,050.00 | 13,750.00 | 14,000.00 | 7,799.63 | 1,050,228 |
| 2023-06-02 | 13,900.00 | 14,000.00 | 13,600.00 | 13,850.00 | 7,716.06 | 583,719 |
| 2023-06-01 | 13,900.00 | 13,900.00 | 13,650.00 | 13,800.00 | 7,688.21 | 337,272 |
| 2023-05-31 | 13,950.00 | 14,000.00 | 13,800.00 | 13,800.00 | 7,688.21 | 946,301 |
| 2023-05-30 | 14,150.00 | 14,400.00 | 13,900.00 | 14,000.00 | 7,799.63 | 455,739 |
| 2023-05-29 | 14,100.00 | 14,450.00 | 13,900.00 | 14,150.00 | 7,883.20 | 436,892 |
| 2023-05-26 | 14,050.00 | 14,150.00 | 13,800.00 | 14,000.00 | 7,799.63 | 439,584 |
| 2023-05-25 | 14,150.00 | 14,150.00 | 13,900.00 | 14,050.00 | 7,827.49 | 494,869 |
| 2023-05-24 | 14,500.00 | 14,500.00 | 14,150.00 | 14,150.00 | 7,883.20 | 947,916 |
| 2023-05-23 | 14,100.00 | 14,150.00 | 13,950.00 | 14,150.00 | 7,883.20 | 517,844 |
| 2023-05-22 | 14,400.00 | 14,400.00 | 13,900.00 | 14,100.00 | 7,855.34 | 423,789 |
| 2023-05-19 | 14,250.00 | 14,300.00 | 13,950.00 | 14,200.00 | 7,911.06 | 440,661 |
| 2023-05-18 | 13,800.00 | 14,250.00 | 13,750.00 | 14,250.00 | 7,938.91 | 785,293 |
| 2023-05-17 | 13,500.00 | 13,900.00 | 13,400.00 | 13,850.00 | 7,716.06 | 464,534 |
| 2023-05-16 | 13,550.00 | 13,650.00 | 13,400.00 | 13,450.00 | 7,493.22 | 629,311 |
| 2023-05-15 | 14,100.00 | 14,200.00 | 13,550.00 | 13,550.00 | 7,548.93 | 932,838 |
| 2023-05-12 | 14,200.00 | 14,200.00 | 13,900.00 | 14,100.00 | 7,855.34 | 465,791 |
| 2023-05-11 | 14,600.00 | 14,750.00 | 14,200.00 | 14,250.00 | 7,938.91 | 737,368 |
| 2023-05-10 | 14,150.00 | 14,300.00 | 13,950.00 | 14,200.00 | 7,911.06 | 550,333 |
| 2023-05-09 | 14,200.00 | 14,300.00 | 13,900.00 | 14,200.00 | 7,911.06 | 469,201 |
| 2023-05-08 | 14,150.00 | 15,000.00 | 14,100.00 | 14,200.00 | 7,911.06 | 886,169 |
| 2023-05-05 | 14,400.00 | 14,500.00 | 13,900.00 | 14,100.00 | 7,855.34 | 888,323 |
| 2023-05-04 | 13,300.00 | 14,100.00 | 13,300.00 | 14,100.00 | 7,855.34 | 989,738 |
| 2023-04-28 | 13,150.00 | 13,350.00 | 13,100.00 | 13,200.00 | 7,353.94 | 493,433 |
| 2023-04-27 | 13,250.00 | 13,300.00 | 13,000.00 | 13,150.00 | 7,326.08 | 522,511 |
| 2023-04-26 | 13,000.00 | 13,250.00 | 12,850.00 | 13,250.00 | 7,381.79 | 454,482 |
| 2023-04-25 | 13,450.00 | 13,450.00 | 12,900.00 | 13,000.00 | 7,242.52 | 449,636 |
| 2023-04-24 | 13,750.00 | 13,750.00 | 13,250.00 | 13,400.00 | 7,465.36 | 254,165 |
| 2023-04-21 | 13,600.00 | 13,600.00 | 13,300.00 | 13,550.00 | 7,548.93 | 494,510 |
| 2023-04-20 | 13,000.00 | 13,800.00 | 12,950.00 | 13,450.00 | 7,493.22 | 492,536 |
| 2023-04-19 | 13,000.00 | 13,000.00 | 12,850.00 | 13,000.00 | 7,242.52 | 532,204 |
| 2023-04-18 | 12,750.00 | 12,900.00 | 12,650.00 | 12,900.00 | 7,186.80 | 349,298 |
| 2023-04-17 | 12,800.00 | 13,150.00 | 12,600.00 | 12,600.00 | 7,019.67 | 633,799 |
| 2023-04-14 | 13,400.00 | 13,500.00 | 12,950.00 | 13,050.00 | 7,270.37 | 728,213 |
| 2023-04-13 | 13,650.00 | 13,650.00 | 13,350.00 | 13,400.00 | 7,465.36 | 311,604 |
| 2023-04-12 | 13,800.00 | 13,800.00 | 13,550.00 | 13,650.00 | 7,604.64 | 428,276 |
| 2023-04-11 | 13,800.00 | 13,800.00 | 13,450.00 | 13,750.00 | 7,660.35 | 319,502 |
| 2023-04-10 | 14,000.00 | 14,300.00 | 13,550.00 | 13,800.00 | 7,688.21 | 1,144,464 |
| 2023-04-07 | 13,600.00 | 13,750.00 | 13,450.00 | 13,750.00 | 7,660.35 | 376,761 |
| 2023-04-06 | 14,000.00 | 14,000.00 | 13,600.00 | 13,750.00 | 7,660.35 | 869,297 |
| 2023-04-05 | 13,800.00 | 13,850.00 | 13,600.00 | 13,750.00 | 7,660.35 | 463,457 |
| 2023-04-04 | 13,750.00 | 13,900.00 | 13,550.00 | 13,850.00 | 7,716.06 | 551,590 |
| 2023-04-03 | 13,900.00 | 14,000.00 | 13,600.00 | 13,900.00 | 7,743.92 | 927,094 |
| 2023-03-31 | 13,450.00 | 13,750.00 | 13,200.00 | 13,650.00 | 7,604.64 | 741,675 |
| 2023-03-30 | 12,500.00 | 13,350.00 | 12,500.00 | 13,350.00 | 7,437.51 | 2,094,355 |
| 2023-03-29 | 12,500.00 | 12,500.00 | 12,300.00 | 12,500.00 | 6,963.96 | 130,493 |
| 2023-03-28 | 12,600.00 | 12,600.00 | 12,350.00 | 12,350.00 | 6,880.39 | 239,447 |
| 2023-03-27 | 12,600.00 | 12,600.00 | 12,350.00 | 12,600.00 | 7,019.67 | 201,932 |
| 2023-03-24 | 12,600.00 | 12,700.00 | 12,450.00 | 12,600.00 | 7,019.67 | 212,343 |
| 2023-03-23 | 12,500.00 | 12,700.00 | 12,400.00 | 12,700.00 | 7,075.38 | 81,850 |
| 2023-03-22 | 12,700.00 | 12,700.00 | 12,500.00 | 12,700.00 | 7,075.38 | 325,066 |
| 2023-03-21 | 12,600.00 | 12,700.00 | 12,200.00 | 12,650.00 | 7,047.52 | 370,658 |
| 2023-03-20 | 12,700.00 | 12,750.00 | 12,450.00 | 12,600.00 | 7,019.67 | 418,763 |
| 2023-03-17 | 12,800.00 | 12,850.00 | 12,600.00 | 12,700.00 | 7,075.38 | 329,912 |
| 2023-03-16 | 12,850.00 | 12,900.00 | 12,500.00 | 12,800.00 | 7,131.09 | 306,399 |
| 2023-03-15 | 12,500.00 | 12,850.00 | 12,400.00 | 12,850.00 | 7,158.95 | 419,301 |
| 2023-03-14 | 12,600.00 | 12,850.00 | 12,150.00 | 12,150.00 | 6,768.97 | 386,633 |
| 2023-03-13 | 12,650.00 | 12,900.00 | 12,650.00 | 12,850.00 | 7,158.95 | 653,543 |
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.