Elcom Technology Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 9,510.00 | 9,630.00 | 9,160.00 | 9,630.00 | 5,365.03 | 105,184 |
| 2022-12-08 | 9,260.00 | 9,500.00 | 9,260.00 | 9,500.00 | 5,292.61 | 262,243 |
| 2022-12-07 | 9,000.00 | 9,490.00 | 8,900.00 | 9,260.00 | 5,158.90 | 503,126 |
| 2022-12-06 | 10,200.00 | 10,200.00 | 9,490.00 | 9,490.00 | 5,287.04 | 389,864 |
| 2022-12-05 | 10,600.00 | 10,600.00 | 9,930.00 | 10,200.00 | 5,682.59 | 570,078 |
| 2022-12-02 | 9,520.00 | 10,450.00 | 9,400.00 | 10,450.00 | 5,821.87 | 276,064 |
| 2022-12-01 | 9,510.00 | 10,000.00 | 9,500.00 | 9,960.00 | 5,548.88 | 461,483 |
| 2022-11-30 | 9,510.00 | 9,510.00 | 9,200.00 | 9,510.00 | 5,298.18 | 296,526 |
| 2022-11-29 | 9,020.00 | 9,340.00 | 8,770.00 | 9,320.00 | 5,192.33 | 615,131 |
| 2022-11-28 | 8,670.00 | 8,770.00 | 8,480.00 | 8,770.00 | 4,885.91 | 465,970 |
| 2022-11-25 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 4,568.36 | 205,702 |
| 2022-11-24 | 7,350.00 | 7,900.00 | 7,350.00 | 7,900.00 | 4,401.22 | 117,928 |
| 2022-11-23 | 7,990.00 | 8,000.00 | 7,660.00 | 7,780.00 | 4,334.37 | 236,575 |
| 2022-11-22 | 7,300.00 | 8,280.00 | 7,300.00 | 8,000.00 | 4,456.93 | 572,591 |
| 2022-11-21 | 7,260.00 | 7,750.00 | 7,250.00 | 7,750.00 | 4,317.65 | 388,608 |
| 2022-11-18 | 7,190.00 | 7,250.00 | 6,620.00 | 7,250.00 | 4,039.10 | 565,770 |
| 2022-11-17 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 3,788.39 | 411,763 |
| 2022-11-16 | 5,600.00 | 6,360.00 | 5,600.00 | 6,360.00 | 3,543.26 | 607,951 |
| 2022-11-15 | 5,950.00 | 6,310.00 | 5,870.00 | 5,950.00 | 3,314.84 | 726,418 |
| 2022-11-14 | 6,400.00 | 6,700.00 | 6,310.00 | 6,310.00 | 3,515.41 | 494,869 |
| 2022-11-11 | 7,400.00 | 7,490.00 | 6,780.00 | 6,780.00 | 3,777.25 | 634,876 |
| 2022-11-10 | 7,820.00 | 7,820.00 | 7,280.00 | 7,280.00 | 4,055.81 | 663,774 |
| 2022-11-09 | 7,800.00 | 8,100.00 | 7,800.00 | 7,820.00 | 4,356.65 | 225,267 |
| 2022-11-08 | 7,800.00 | 8,150.00 | 7,760.00 | 7,830.00 | 4,362.22 | 136,237 |
| 2022-11-07 | 8,500.00 | 8,500.00 | 7,900.00 | 7,990.00 | 4,451.36 | 294,911 |
| 2022-11-04 | 8,500.00 | 8,500.00 | 8,000.00 | 8,310.00 | 4,629.64 | 244,114 |
| 2022-11-03 | 8,100.00 | 8,540.00 | 8,100.00 | 8,530.00 | 4,752.20 | 357,734 |
| 2022-11-02 | 8,120.00 | 8,200.00 | 8,060.00 | 8,070.00 | 4,495.93 | 172,136 |
| 2022-11-01 | 7,840.00 | 8,150.00 | 7,840.00 | 8,120.00 | 4,523.79 | 159,571 |
| 2022-10-31 | 8,300.00 | 8,310.00 | 7,800.00 | 8,000.00 | 4,456.93 | 217,728 |
| 2022-10-28 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 4,624.07 | 358,632 |
| 2022-10-27 | 8,150.00 | 8,500.00 | 7,990.00 | 8,340.00 | 4,646.35 | 348,580 |
| 2022-10-26 | 8,200.00 | 8,330.00 | 7,800.00 | 8,110.00 | 4,518.22 | 235,498 |
| 2022-10-25 | 8,150.00 | 8,600.00 | 8,100.00 | 8,150.00 | 4,540.50 | 712,238 |
| 2022-10-24 | 8,850.00 | 9,010.00 | 8,700.00 | 8,700.00 | 4,846.91 | 603,643 |
| 2022-10-21 | 10,050.00 | 10,100.00 | 9,350.00 | 9,350.00 | 5,209.04 | 596,643 |
| 2022-10-20 | 10,400.00 | 10,400.00 | 10,000.00 | 10,050.00 | 5,599.02 | 267,628 |
| 2022-10-19 | 10,400.00 | 10,450.00 | 10,300.00 | 10,400.00 | 5,794.01 | 285,039 |
| 2022-10-18 | 10,450.00 | 10,600.00 | 10,300.00 | 10,400.00 | 5,794.01 | 493,254 |
| 2022-10-17 | 10,650.00 | 10,650.00 | 10,200.00 | 10,400.00 | 5,794.01 | 136,596 |
| 2022-10-14 | 10,800.00 | 10,800.00 | 10,450.00 | 10,650.00 | 5,933.29 | 360,606 |
| 2022-10-13 | 10,500.00 | 10,550.00 | 10,200.00 | 10,450.00 | 5,821.87 | 230,472 |
| 2022-10-12 | 10,000.00 | 10,700.00 | 9,800.00 | 10,350.00 | 5,766.16 | 372,273 |
| 2022-10-11 | 11,000.00 | 11,100.00 | 10,300.00 | 10,350.00 | 5,766.16 | 461,842 |
| 2022-10-10 | 10,800.00 | 11,100.00 | 10,500.00 | 11,050.00 | 6,156.14 | 282,167 |
| 2022-10-07 | 11,700.00 | 11,750.00 | 10,900.00 | 10,900.00 | 6,072.57 | 485,894 |
| 2022-10-06 | 11,800.00 | 11,800.00 | 11,300.00 | 11,700.00 | 6,518.26 | 576,001 |
| 2022-10-05 | 10,500.00 | 11,400.00 | 10,500.00 | 11,400.00 | 6,351.13 | 403,865 |
| 2022-10-04 | 11,300.00 | 11,300.00 | 10,700.00 | 10,700.00 | 5,961.15 | 353,067 |
| 2022-10-03 | 11,700.00 | 11,700.00 | 11,000.00 | 11,200.00 | 6,239.71 | 265,115 |
| 2022-09-30 | 11,100.00 | 11,700.00 | 11,000.00 | 11,700.00 | 6,518.26 | 560,744 |
| 2022-09-29 | 11,800.00 | 12,000.00 | 11,600.00 | 11,600.00 | 6,462.55 | 358,093 |
| 2022-09-28 | 12,050.00 | 12,100.00 | 11,700.00 | 11,800.00 | 6,573.98 | 339,426 |
| 2022-09-27 | 12,000.00 | 12,150.00 | 11,950.00 | 12,100.00 | 6,741.11 | 361,145 |
| 2022-09-26 | 12,350.00 | 12,350.00 | 11,800.00 | 11,950.00 | 6,657.54 | 611,003 |
| 2022-09-23 | 12,350.00 | 12,500.00 | 12,300.00 | 12,500.00 | 6,963.96 | 549,077 |
| 2022-09-22 | 12,050.00 | 12,400.00 | 12,000.00 | 12,350.00 | 6,880.39 | 470,099 |
| 2022-09-21 | 11,700.00 | 12,200.00 | 11,700.00 | 12,150.00 | 6,768.97 | 402,608 |
| 2022-09-20 | 12,000.00 | 12,150.00 | 11,700.00 | 12,150.00 | 6,768.97 | 451,970 |
| 2022-09-19 | 12,750.00 | 12,800.00 | 11,950.00 | 12,000.00 | 6,685.40 | 636,132 |
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.