Elcom Technology Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 12,800.00 | 12,900.00 | 12,750.00 | 12,900.00 | 7,186.80 | 1,101,385 |
| 2023-03-09 | 12,700.00 | 12,900.00 | 12,650.00 | 12,800.00 | 7,131.09 | 903,760 |
| 2023-03-08 | 12,500.00 | 12,650.00 | 12,200.00 | 12,650.00 | 7,047.52 | 396,505 |
| 2023-03-07 | 12,300.00 | 12,500.00 | 12,200.00 | 12,500.00 | 6,963.96 | 278,936 |
| 2023-03-06 | 12,400.00 | 12,400.00 | 12,150.00 | 12,300.00 | 6,852.53 | 187,393 |
| 2023-03-03 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 6,852.53 | 160,110 |
| 2023-03-02 | 12,800.00 | 12,800.00 | 12,350.00 | 12,400.00 | 6,908.25 | 374,427 |
| 2023-03-01 | 12,200.00 | 12,850.00 | 12,000.00 | 12,800.00 | 7,131.09 | 663,236 |
| 2023-02-28 | 11,700.00 | 12,300.00 | 11,700.00 | 12,300.00 | 6,852.53 | 627,337 |
| 2023-02-27 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 6,518.26 | 488,946 |
| 2023-02-24 | 11,900.00 | 12,200.00 | 11,800.00 | 11,800.00 | 6,573.98 | 228,138 |
| 2023-02-23 | 12,100.00 | 12,450.00 | 11,550.00 | 12,250.00 | 6,824.68 | 722,469 |
| 2023-02-22 | 13,000.00 | 13,000.00 | 12,200.00 | 12,400.00 | 6,908.25 | 647,440 |
| 2023-02-21 | 13,100.00 | 13,100.00 | 12,700.00 | 12,900.00 | 7,186.80 | 793,729 |
| 2023-02-20 | 12,700.00 | 13,100.00 | 12,500.00 | 13,100.00 | 7,298.23 | 891,375 |
| 2023-02-17 | 12,000.00 | 12,800.00 | 12,000.00 | 12,600.00 | 7,019.67 | 1,104,436 |
| 2023-02-16 | 12,100.00 | 12,100.00 | 11,850.00 | 12,100.00 | 6,741.11 | 144,135 |
| 2023-02-15 | 11,750.00 | 12,150.00 | 11,600.00 | 11,950.00 | 6,657.54 | 197,265 |
| 2023-02-14 | 11,750.00 | 11,800.00 | 11,600.00 | 11,750.00 | 6,546.12 | 189,726 |
| 2023-02-13 | 12,000.00 | 12,000.00 | 11,650.00 | 11,800.00 | 6,573.98 | 202,291 |
| 2023-02-10 | 12,200.00 | 12,250.00 | 11,850.00 | 12,250.00 | 6,824.68 | 381,248 |
| 2023-02-09 | 12,250.00 | 12,350.00 | 11,800.00 | 12,300.00 | 6,852.53 | 442,995 |
| 2023-02-08 | 11,550.00 | 12,300.00 | 11,550.00 | 12,300.00 | 6,852.53 | 774,344 |
| 2023-02-07 | 12,500.00 | 12,500.00 | 11,800.00 | 12,250.00 | 6,824.68 | 550,692 |
| 2023-02-06 | 12,250.00 | 12,500.00 | 12,100.00 | 12,500.00 | 6,963.96 | 387,890 |
| 2023-02-03 | 12,450.00 | 12,450.00 | 12,050.00 | 12,400.00 | 6,908.25 | 316,450 |
| 2023-02-02 | 12,500.00 | 12,500.00 | 12,000.00 | 12,400.00 | 6,908.25 | 441,379 |
| 2023-02-01 | 12,800.00 | 12,800.00 | 12,200.00 | 12,650.00 | 7,047.52 | 1,048,793 |
| 2023-01-31 | 12,000.00 | 12,800.00 | 11,800.00 | 12,800.00 | 7,131.09 | 975,558 |
| 2023-01-30 | 11,650.00 | 12,300.00 | 11,400.00 | 12,250.00 | 6,824.68 | 982,200 |
| 2023-01-27 | 11,900.00 | 11,900.00 | 11,400.00 | 11,700.00 | 6,518.26 | 737,188 |
| 2023-01-19 | 11,450.00 | 11,900.00 | 11,050.00 | 11,900.00 | 6,629.69 | 1,286,265 |
| 2023-01-18 | 10,550.00 | 11,300.00 | 10,300.00 | 11,300.00 | 6,295.42 | 880,785 |
| 2023-01-17 | 10,150.00 | 10,600.00 | 10,050.00 | 10,600.00 | 5,905.44 | 357,196 |
| 2023-01-16 | 10,250.00 | 10,250.00 | 9,960.00 | 10,100.00 | 5,626.88 | 213,599 |
| 2023-01-13 | 10,600.00 | 10,600.00 | 10,000.00 | 10,300.00 | 5,738.30 | 348,221 |
| 2023-01-12 | 10,300.00 | 10,600.00 | 10,200.00 | 10,600.00 | 5,905.44 | 283,782 |
| 2023-01-11 | 10,600.00 | 10,700.00 | 10,250.00 | 10,500.00 | 5,849.72 | 395,608 |
| 2023-01-10 | 10,300.00 | 10,500.00 | 9,800.00 | 10,500.00 | 5,849.72 | 313,937 |
| 2023-01-09 | 10,900.00 | 10,950.00 | 10,300.00 | 10,300.00 | 5,738.30 | 170,520 |
| 2023-01-06 | 10,850.00 | 11,050.00 | 10,400.00 | 10,800.00 | 6,016.86 | 351,272 |
| 2023-01-05 | 10,050.00 | 10,850.00 | 10,050.00 | 10,800.00 | 6,016.86 | 733,239 |
| 2023-01-04 | 10,250.00 | 10,300.00 | 9,950.00 | 10,150.00 | 5,654.73 | 205,522 |
| 2023-01-03 | 9,990.00 | 10,250.00 | 9,700.00 | 10,250.00 | 5,710.44 | 372,094 |
| 2022-12-30 | 9,900.00 | 10,200.00 | 9,700.00 | 9,700.00 | 5,404.03 | 127,800 |
| 2022-12-29 | 10,000.00 | 10,300.00 | 9,850.00 | 10,050.00 | 5,599.02 | 285,757 |
| 2022-12-28 | 9,490.00 | 9,950.00 | 9,100.00 | 9,950.00 | 5,543.31 | 404,942 |
| 2022-12-27 | 8,900.00 | 9,500.00 | 8,850.00 | 9,300.00 | 5,181.18 | 192,060 |
| 2022-12-26 | 9,540.00 | 9,540.00 | 9,000.00 | 9,000.00 | 5,014.05 | 182,008 |
| 2022-12-23 | 9,160.00 | 9,540.00 | 9,150.00 | 9,510.00 | 5,298.18 | 332,964 |
| 2022-12-22 | 8,790.00 | 9,160.00 | 8,570.00 | 9,160.00 | 5,103.19 | 377,658 |
| 2022-12-21 | 8,450.00 | 8,700.00 | 8,450.00 | 8,570.00 | 4,774.49 | 474,047 |
| 2022-12-20 | 8,900.00 | 9,500.00 | 8,610.00 | 8,610.00 | 4,796.77 | 288,090 |
| 2022-12-19 | 9,300.00 | 9,680.00 | 9,250.00 | 9,250.00 | 5,153.33 | 133,185 |
| 2022-12-16 | 9,480.00 | 9,610.00 | 9,300.00 | 9,300.00 | 5,181.18 | 278,756 |
| 2022-12-15 | 9,450.00 | 9,650.00 | 9,450.00 | 9,480.00 | 5,281.47 | 171,777 |
| 2022-12-14 | 9,790.00 | 9,790.00 | 9,420.00 | 9,610.00 | 5,353.89 | 159,212 |
| 2022-12-13 | 9,600.00 | 9,640.00 | 9,300.00 | 9,600.00 | 5,348.32 | 95,312 |
| 2022-12-12 | 9,310.00 | 10,000.00 | 9,310.00 | 9,650.00 | 5,376.18 | 120,082 |
| 2022-12-09 | 9,510.00 | 9,630.00 | 9,160.00 | 9,630.00 | 5,365.03 | 105,184 |
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.