Elcom Technology Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 13,300.02 | 14,200.02 | 12,700.02 | 14,200.02 | 6,748.46 | 876,603 |
| 2022-06-21 | 13,400.02 | 15,200.02 | 13,300.02 | 13,300.02 | 6,320.74 | 676,916 |
| 2022-06-20 | 15,300.02 | 15,500.02 | 14,250.02 | 14,250.02 | 6,772.22 | 533,621 |
| 2022-06-17 | 14,750.02 | 15,450.02 | 14,750.02 | 15,300.02 | 7,271.23 | 1,025,368 |
| 2022-06-16 | 15,750.02 | 16,150.02 | 15,000.02 | 15,850.02 | 7,532.61 | 858,507 |
| 2022-06-15 | 16,800.02 | 17,000.02 | 15,650.02 | 15,650.02 | 7,437.56 | 1,538,158 |
| 2022-06-14 | 16,400.02 | 17,500.02 | 16,300.02 | 16,800.02 | 7,984.09 | 913,215 |
| 2022-06-13 | 17,600.02 | 17,750.02 | 17,300.02 | 17,300.02 | 8,221.71 | 1,608,227 |
| 2022-06-10 | 19,350.02 | 19,700.02 | 18,600.02 | 18,600.02 | 8,839.53 | 1,832,323 |
| 2022-06-09 | 20,000.02 | 20,100.02 | 19,600.02 | 19,900.02 | 9,457.35 | 772,445 |
| 2022-06-08 | 19,600.02 | 20,000.02 | 19,450.02 | 19,850.02 | 9,433.59 | 863,977 |
| 2022-06-07 | 19,400.02 | 19,700.02 | 18,800.02 | 19,450.02 | 9,243.49 | 902,694 |
| 2022-06-06 | 20,000.02 | 20,350.02 | 19,250.02 | 19,800.02 | 9,409.82 | 1,699,128 |
| 2022-06-03 | 19,300.02 | 20,100.02 | 19,000.02 | 20,000.02 | 9,504.87 | 1,429,582 |
| 2022-06-02 | 19,050.02 | 19,850.02 | 18,800.02 | 19,300.02 | 9,172.20 | 1,855,048 |
| 2022-06-01 | 19,200.02 | 19,200.02 | 18,500.02 | 19,000.02 | 9,029.63 | 860,400 |
| 2022-05-31 | 19,400.02 | 19,500.02 | 18,850.02 | 19,100.02 | 9,077.15 | 1,277,029 |
| 2022-05-30 | 19,100.02 | 19,800.02 | 18,900.02 | 19,500.02 | 9,267.25 | 941,411 |
| 2022-05-27 | 19,050.02 | 19,700.02 | 18,500.02 | 19,300.02 | 9,172.20 | 884,809 |
| 2022-05-26 | 18,500.02 | 19,200.02 | 18,200.02 | 19,000.02 | 9,029.63 | 1,066,610 |
| 2022-05-25 | 17,700.02 | 18,500.02 | 17,450.02 | 18,400.02 | 8,744.48 | 1,360,565 |
| 2022-05-24 | 17,600.02 | 17,800.02 | 16,900.02 | 17,800.02 | 8,459.34 | 637,146 |
| 2022-05-23 | 18,200.02 | 18,500.02 | 17,300.02 | 17,600.02 | 8,364.29 | 904,378 |
| 2022-05-20 | 17,550.02 | 18,550.02 | 17,500.02 | 18,200.02 | 8,649.43 | 1,049,987 |
| 2022-05-19 | 16,950.02 | 18,000.02 | 16,950.02 | 18,000.02 | 8,554.38 | 926,893 |
| 2022-05-18 | 17,800.02 | 18,600.02 | 17,300.02 | 18,000.02 | 8,554.38 | 988,124 |
| 2022-05-17 | 16,400.02 | 17,650.02 | 16,200.02 | 17,650.02 | 8,388.05 | 1,089,967 |
| 2022-05-16 | 16,800.02 | 17,000.02 | 15,800.02 | 16,500.02 | 7,841.52 | 842,304 |
| 2022-05-13 | 16,700.02 | 17,500.02 | 15,900.02 | 16,050.02 | 7,627.66 | 2,970,476 |
| 2022-05-12 | 17,850.02 | 18,000.02 | 16,850.02 | 17,050.02 | 8,102.90 | 2,044,846 |
| 2022-05-11 | 18,000.02 | 18,600.02 | 17,500.02 | 18,100.02 | 8,601.91 | 1,676,824 |
| 2022-05-10 | 17,950.02 | 18,700.02 | 17,950.02 | 17,950.02 | 8,530.62 | 3,116,927 |
| 2022-05-09 | 19,250.02 | 19,500.02 | 19,250.02 | 19,250.02 | 9,148.44 | 1,056,090 |
| 2022-05-06 | 21,700.03 | 21,950.03 | 20,650.03 | 20,650.03 | 9,813.78 | 1,731,953 |
| 2022-05-05 | 22,700.03 | 23,000.03 | 21,650.03 | 22,200.03 | 10,550.41 | 1,188,232 |
| 2022-05-04 | 22,000.03 | 23,500.03 | 21,650.03 | 22,600.03 | 10,740.50 | 1,476,295 |
| 2022-04-29 | 22,200.03 | 23,000.03 | 21,600.03 | 22,250.03 | 10,574.17 | 1,760,570 |
| 2022-04-28 | 22,500.03 | 23,400.03 | 22,300.03 | 22,300.03 | 10,597.93 | 1,329,002 |
| 2022-04-27 | 21,050.03 | 22,300.03 | 19,800.02 | 22,300.03 | 10,597.93 | 1,711,753 |
| 2022-04-26 | 21,050.03 | 22,000.03 | 21,050.03 | 21,050.03 | 10,003.88 | 3,377,215 |
| 2022-04-25 | 23,000.03 | 23,550.03 | 22,600.03 | 22,600.03 | 10,740.50 | 2,436,224 |
| 2022-04-22 | 24,250.03 | 25,300.03 | 24,250.03 | 24,250.03 | 11,524.66 | 4,915,794 |
| 2022-04-21 | 27,100.03 | 27,900.03 | 26,050.03 | 26,050.03 | 12,380.10 | 4,617,211 |
| 2022-04-20 | 27,900.03 | 29,800.04 | 27,100.03 | 28,000.03 | 13,306.82 | 2,562,475 |
| 2022-04-19 | 30,600.04 | 30,600.04 | 28,400.03 | 28,400.03 | 13,496.92 | 4,285,381 |
| 2022-04-18 | 27,500.03 | 29,400.03 | 27,500.03 | 29,400.03 | 13,972.16 | 8,278,701 |
| 2022-04-15 | 26,950.03 | 27,950.03 | 26,500.03 | 27,500.03 | 13,069.20 | 2,708,926 |
| 2022-04-14 | 27,200.03 | 27,600.03 | 26,200.03 | 26,900.03 | 12,784.05 | 2,045,898 |
| 2022-04-13 | 25,400.03 | 27,000.03 | 25,400.03 | 26,900.03 | 12,784.05 | 1,617,486 |
| 2022-04-12 | 26,100.03 | 27,200.03 | 25,200.03 | 25,350.03 | 12,047.42 | 3,124,923 |
| 2022-04-08 | 28,000.03 | 28,500.03 | 26,050.03 | 26,050.03 | 12,380.10 | 4,585,227 |
| 2022-04-07 | 28,700.03 | 29,300.03 | 28,000.03 | 28,000.03 | 13,306.82 | 2,404,030 |
| 2022-04-06 | 29,400.03 | 29,950.04 | 28,750.03 | 29,100.04 | 13,829.59 | 3,758,704 |
| 2022-04-05 | 26,600.03 | 28,850.03 | 26,600.03 | 28,850.03 | 13,710.78 | 7,367,590 |
| 2022-04-04 | 27,650.03 | 27,700.03 | 27,000.03 | 27,000.03 | 12,831.58 | 2,163,732 |
| 2022-04-01 | 27,600.03 | 27,800.03 | 27,050.03 | 27,500.03 | 13,069.20 | 2,014,125 |
| 2022-03-31 | 27,800.03 | 28,800.03 | 27,600.03 | 27,900.03 | 13,259.30 | 3,446,022 |
| 2022-03-30 | 26,750.03 | 27,800.03 | 26,400.03 | 27,600.03 | 13,116.72 | 7,472,168 |
| 2022-03-29 | 25,450.03 | 26,800.03 | 25,000.03 | 26,800.03 | 12,736.53 | 3,357,646 |
| 2022-03-28 | 25,500.03 | 25,500.03 | 24,750.03 | 25,200.03 | 11,976.14 | 956,982 |
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.