Elcom Technology Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 13,000.00 | 13,000.00 | 12,600.00 | 12,800.00 | 7,131.09 | 380,351 |
| 2022-09-15 | 13,000.00 | 13,400.00 | 12,900.00 | 13,000.00 | 7,242.52 | 295,270 |
| 2022-09-14 | 13,150.00 | 13,300.00 | 12,550.00 | 12,950.00 | 7,214.66 | 567,565 |
| 2022-09-13 | 15,500.02 | 15,700.02 | 15,000.02 | 15,000.02 | 7,128.65 | 1,130,998 |
| 2022-09-12 | 16,300.02 | 16,700.02 | 15,500.02 | 15,500.02 | 7,366.28 | 1,261,037 |
| 2022-09-09 | 16,500.02 | 16,700.02 | 15,600.02 | 16,400.02 | 7,793.99 | 836,202 |
| 2022-09-08 | 17,000.02 | 17,000.02 | 16,450.02 | 16,450.02 | 7,817.76 | 695,432 |
| 2022-09-07 | 15,700.02 | 16,700.02 | 15,650.02 | 16,500.02 | 7,841.52 | 2,639,698 |
| 2022-09-06 | 15,650.02 | 15,900.02 | 15,550.02 | 15,650.02 | 7,437.56 | 567,708 |
| 2022-09-05 | 15,800.02 | 16,150.02 | 15,500.02 | 15,600.02 | 7,413.80 | 348,242 |
| 2022-08-31 | 15,400.02 | 15,900.02 | 15,000.02 | 15,800.02 | 7,508.85 | 434,093 |
| 2022-08-30 | 15,500.02 | 15,700.02 | 15,150.02 | 15,400.02 | 7,318.75 | 815,160 |
| 2022-08-29 | 15,900.02 | 16,100.02 | 15,200.02 | 15,350.02 | 7,294.99 | 951,932 |
| 2022-08-26 | 16,550.02 | 16,650.02 | 16,250.02 | 16,250.02 | 7,722.71 | 627,467 |
| 2022-08-25 | 16,800.02 | 16,800.02 | 16,500.02 | 16,600.02 | 7,889.04 | 493,852 |
| 2022-08-24 | 16,600.02 | 16,700.02 | 16,300.02 | 16,550.02 | 7,865.28 | 725,733 |
| 2022-08-23 | 16,150.02 | 16,500.02 | 16,150.02 | 16,400.02 | 7,793.99 | 550,033 |
| 2022-08-22 | 17,100.02 | 17,100.02 | 16,400.02 | 16,600.02 | 7,889.04 | 721,314 |
| 2022-08-19 | 17,350.02 | 17,350.02 | 16,900.02 | 17,100.02 | 8,126.67 | 615,053 |
| 2022-08-18 | 17,500.02 | 17,500.02 | 17,150.02 | 17,350.02 | 8,245.48 | 512,158 |
| 2022-08-17 | 17,450.02 | 17,550.02 | 17,150.02 | 17,450.02 | 8,293.00 | 866,923 |
| 2022-08-16 | 17,450.02 | 17,600.02 | 17,200.02 | 17,300.02 | 8,221.71 | 525,414 |
| 2022-08-15 | 17,450.02 | 17,550.02 | 17,300.02 | 17,550.02 | 8,340.53 | 625,573 |
| 2022-08-12 | 17,050.02 | 17,500.02 | 17,050.02 | 17,450.02 | 8,293.00 | 921,843 |
| 2022-08-11 | 18,100.02 | 18,100.02 | 16,950.02 | 17,450.02 | 8,293.00 | 2,146,688 |
| 2022-08-10 | 18,200.02 | 18,500.02 | 17,700.02 | 18,000.02 | 8,554.38 | 955,089 |
| 2022-08-09 | 17,100.02 | 18,200.02 | 17,000.02 | 18,200.02 | 8,649.43 | 2,770,579 |
| 2022-08-08 | 17,250.02 | 17,250.02 | 16,950.02 | 17,200.02 | 8,174.19 | 668,288 |
| 2022-08-05 | 17,150.02 | 17,300.02 | 17,000.02 | 17,250.02 | 8,197.95 | 509,422 |
| 2022-08-04 | 17,200.02 | 17,350.02 | 17,000.02 | 17,150.02 | 8,150.43 | 992,333 |
| 2022-08-03 | 16,700.02 | 17,200.02 | 16,600.02 | 17,100.02 | 8,126.67 | 793,277 |
| 2022-08-02 | 16,850.02 | 16,900.02 | 16,500.02 | 16,900.02 | 8,031.62 | 658,609 |
| 2022-08-01 | 16,200.02 | 16,650.02 | 16,200.02 | 16,600.02 | 7,889.04 | 654,190 |
| 2022-07-29 | 16,200.02 | 16,400.02 | 16,000.02 | 16,200.02 | 7,698.95 | 261,339 |
| 2022-07-28 | 16,100.02 | 16,400.02 | 16,050.02 | 16,200.02 | 7,698.95 | 382,961 |
| 2022-07-27 | 15,750.02 | 16,050.02 | 15,650.02 | 15,950.02 | 7,580.14 | 222,833 |
| 2022-07-26 | 16,100.02 | 16,300.02 | 15,900.02 | 16,150.02 | 7,675.18 | 210,207 |
| 2022-07-25 | 16,300.02 | 16,300.02 | 15,900.02 | 16,200.02 | 7,698.95 | 270,598 |
| 2022-07-22 | 16,900.02 | 16,900.02 | 16,400.02 | 16,500.02 | 7,841.52 | 281,960 |
| 2022-07-21 | 16,950.02 | 16,950.02 | 16,400.02 | 16,800.02 | 7,984.09 | 369,073 |
| 2022-07-20 | 16,450.02 | 17,000.02 | 16,000.02 | 16,850.02 | 8,007.85 | 978,656 |
| 2022-07-19 | 16,350.02 | 16,350.02 | 15,800.02 | 16,350.02 | 7,770.23 | 255,658 |
| 2022-07-18 | 16,300.02 | 16,500.02 | 16,200.02 | 16,350.02 | 7,770.23 | 325,096 |
| 2022-07-15 | 16,100.02 | 16,500.02 | 16,100.02 | 16,300.02 | 7,746.47 | 236,510 |
| 2022-07-14 | 15,950.02 | 16,500.02 | 15,950.02 | 16,400.02 | 7,793.99 | 179,066 |
| 2022-07-13 | 16,000.02 | 16,300.02 | 15,700.02 | 16,300.02 | 7,746.47 | 458,922 |
| 2022-07-12 | 15,600.02 | 16,000.02 | 15,400.02 | 15,950.02 | 7,580.14 | 470,074 |
| 2022-07-11 | 15,900.02 | 15,900.02 | 14,950.02 | 15,600.02 | 7,413.80 | 243,664 |
| 2022-07-08 | 15,700.02 | 16,000.02 | 15,350.02 | 15,850.02 | 7,532.61 | 247,872 |
| 2022-07-07 | 15,200.02 | 15,800.02 | 14,650.02 | 15,700.02 | 7,461.32 | 469,022 |
| 2022-07-06 | 15,300.02 | 16,050.02 | 15,100.02 | 15,200.02 | 7,223.70 | 236,510 |
| 2022-07-05 | 15,700.02 | 16,100.02 | 15,550.02 | 15,550.02 | 7,390.04 | 264,285 |
| 2022-07-04 | 15,700.02 | 16,000.02 | 15,600.02 | 15,800.02 | 7,508.85 | 203,474 |
| 2022-07-01 | 15,550.02 | 15,800.02 | 14,900.02 | 15,700.02 | 7,461.32 | 326,569 |
| 2022-06-30 | 16,000.02 | 16,400.02 | 15,600.02 | 15,600.02 | 7,413.80 | 461,657 |
| 2022-06-29 | 16,550.02 | 16,550.02 | 15,900.02 | 16,400.02 | 7,793.99 | 468,180 |
| 2022-06-28 | 16,450.02 | 16,550.02 | 15,900.02 | 16,550.02 | 7,865.28 | 441,878 |
| 2022-06-27 | 15,500.02 | 16,800.02 | 15,500.02 | 16,450.02 | 7,817.76 | 405,897 |
| 2022-06-24 | 15,150.02 | 16,000.02 | 14,800.02 | 16,000.02 | 7,603.90 | 546,456 |
| 2022-06-23 | 14,200.02 | 15,150.02 | 13,500.02 | 15,150.02 | 7,199.94 | 498,902 |
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.