Elcom Technology Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 26,000.03 | 26,500.03 | 25,400.03 | 25,750.03 | 12,237.52 | 842,094 |
| 2022-03-24 | 24,750.03 | 26,000.03 | 24,750.03 | 26,000.03 | 12,356.33 | 1,655,992 |
| 2022-03-23 | 25,400.03 | 25,600.03 | 24,800.03 | 25,000.03 | 11,881.09 | 1,949,736 |
| 2022-03-22 | 26,200.03 | 26,200.03 | 25,600.03 | 25,600.03 | 12,166.24 | 1,480,924 |
| 2022-03-21 | 25,950.03 | 26,750.03 | 25,950.03 | 26,000.03 | 12,356.33 | 2,035,377 |
| 2022-03-18 | 25,500.03 | 26,300.03 | 25,500.03 | 25,900.03 | 12,308.81 | 1,458,830 |
| 2022-03-17 | 25,200.03 | 26,400.03 | 25,200.03 | 25,500.03 | 12,118.71 | 1,355,936 |
| 2022-03-16 | 25,600.03 | 25,600.03 | 25,300.03 | 25,400.03 | 12,071.19 | 1,730,901 |
| 2022-03-15 | 25,650.03 | 26,000.03 | 25,100.03 | 25,350.03 | 12,047.42 | 1,390,655 |
| 2022-03-14 | 26,100.03 | 26,700.03 | 25,500.03 | 25,650.03 | 12,190.00 | 1,820,960 |
| 2022-03-11 | 25,950.03 | 27,150.03 | 25,500.03 | 26,100.03 | 12,403.86 | 4,391,221 |
| 2022-03-10 | 24,800.03 | 25,600.03 | 24,300.03 | 25,550.03 | 12,142.47 | 2,388,038 |
| 2022-03-09 | 24,600.03 | 24,800.03 | 23,950.03 | 24,400.03 | 11,595.94 | 1,579,400 |
| 2022-03-08 | 24,450.03 | 25,000.03 | 24,300.03 | 24,600.03 | 11,690.99 | 2,127,961 |
| 2022-03-07 | 24,650.03 | 24,650.03 | 24,000.03 | 24,300.03 | 11,548.42 | 1,708,807 |
| 2022-03-04 | 23,400.03 | 24,400.03 | 23,300.03 | 23,900.03 | 11,358.32 | 1,537,316 |
| 2022-03-03 | 23,400.03 | 23,900.03 | 23,150.03 | 23,400.03 | 11,120.70 | 640,724 |
| 2022-03-02 | 23,900.03 | 24,100.03 | 23,150.03 | 23,400.03 | 11,120.70 | 840,200 |
| 2022-03-01 | 23,550.03 | 24,200.03 | 23,250.03 | 24,000.03 | 11,405.85 | 832,836 |
| 2022-02-28 | 23,700.03 | 24,000.03 | 23,100.03 | 23,550.03 | 11,191.99 | 419,574 |
| 2022-02-25 | 23,300.03 | 24,400.03 | 23,300.03 | 23,700.03 | 11,263.27 | 620,734 |
| 2022-02-24 | 24,300.03 | 24,350.03 | 22,900.03 | 23,100.03 | 10,978.13 | 1,299,333 |
| 2022-02-23 | 24,700.03 | 24,900.03 | 24,200.03 | 24,500.03 | 11,643.47 | 1,023,895 |
| 2022-02-22 | 23,650.03 | 24,550.03 | 23,650.03 | 24,550.03 | 11,667.23 | 1,908,494 |
| 2022-02-21 | 24,400.03 | 24,450.03 | 23,600.03 | 23,650.03 | 11,239.51 | 713,318 |
| 2022-02-18 | 22,050.03 | 23,500.03 | 22,050.03 | 23,500.03 | 11,168.22 | 1,477,347 |
| 2022-02-17 | 21,900.03 | 22,250.03 | 21,900.03 | 22,000.03 | 10,455.36 | 298,373 |
| 2022-02-16 | 22,600.03 | 22,600.03 | 21,800.03 | 22,050.03 | 10,479.12 | 427,570 |
| 2022-02-15 | 22,500.03 | 22,500.03 | 22,050.03 | 22,350.03 | 10,621.69 | 342,350 |
| 2022-02-14 | 23,000.03 | 23,000.03 | 22,000.03 | 22,500.03 | 10,692.98 | 568,129 |
| 2022-02-11 | 23,200.03 | 23,200.03 | 22,800.03 | 23,000.03 | 10,930.60 | 191,901 |
| 2022-02-10 | 23,200.03 | 23,450.03 | 22,850.03 | 23,350.03 | 11,096.94 | 466,287 |
| 2022-02-09 | 23,800.03 | 24,000.03 | 23,400.03 | 23,400.03 | 11,120.70 | 324,465 |
| 2022-02-08 | 23,000.03 | 23,850.03 | 23,000.03 | 23,500.03 | 11,168.22 | 183,274 |
| 2022-02-07 | 22,500.03 | 23,250.03 | 22,500.03 | 23,000.03 | 10,930.60 | 223,464 |
| 2022-01-28 | 21,750.03 | 23,250.03 | 21,750.03 | 22,500.03 | 10,692.98 | 327,621 |
| 2022-01-27 | 21,700.03 | 21,900.03 | 21,450.02 | 21,750.03 | 10,336.55 | 250,608 |
| 2022-01-26 | 21,650.03 | 21,850.03 | 20,950.03 | 21,700.03 | 10,312.79 | 338,142 |
| 2022-01-25 | 21,250.02 | 21,900.03 | 21,250.02 | 21,650.03 | 10,289.02 | 165,599 |
| 2022-01-24 | 22,650.03 | 22,650.03 | 21,500.03 | 22,050.03 | 10,479.12 | 296,689 |
| 2022-01-21 | 22,650.03 | 22,800.03 | 21,900.03 | 22,650.03 | 10,764.27 | 348,032 |
| 2022-01-20 | 21,250.02 | 22,700.03 | 21,050.03 | 22,650.03 | 10,764.27 | 430,936 |
| 2022-01-19 | 21,100.02 | 22,000.03 | 20,800.02 | 21,250.02 | 10,098.93 | 419,153 |
| 2022-01-18 | 21,500.03 | 22,800.03 | 20,900.02 | 21,100.02 | 10,027.64 | 600,323 |
| 2022-01-17 | 23,650.03 | 23,650.03 | 22,000.03 | 22,400.03 | 10,645.46 | 820,421 |
| 2022-01-14 | 23,600.03 | 24,300.03 | 22,800.03 | 23,650.03 | 11,239.51 | 447,139 |
| 2022-01-13 | 23,500.03 | 24,500.03 | 23,250.03 | 23,650.03 | 11,239.51 | 649,351 |
| 2022-01-12 | 23,600.03 | 24,000.03 | 22,800.03 | 23,500.03 | 11,168.22 | 749,299 |
| 2022-01-11 | 24,400.03 | 24,400.03 | 23,000.03 | 24,000.03 | 11,405.85 | 857,665 |
| 2022-01-10 | 25,800.03 | 25,800.03 | 24,400.03 | 24,400.03 | 11,595.94 | 1,406,647 |
| 2022-01-07 | 26,000.03 | 26,000.03 | 25,350.03 | 25,800.03 | 12,261.28 | 1,309,223 |
| 2022-01-06 | 26,300.03 | 26,300.03 | 25,800.03 | 26,000.03 | 12,356.33 | 679,861 |
| 2022-01-05 | 25,650.03 | 26,400.03 | 25,600.03 | 26,000.03 | 12,356.33 | 1,420,534 |
| 2022-01-04 | 25,900.03 | 26,250.03 | 25,800.03 | 25,900.03 | 12,308.81 | 577,598 |
| 2021-12-31 | 26,500.03 | 26,600.03 | 25,700.03 | 25,800.03 | 12,261.28 | 658,820 |
| 2021-12-30 | 26,800.03 | 26,900.03 | 26,400.03 | 26,600.03 | 12,641.48 | 505,635 |
| 2021-12-29 | 26,150.03 | 27,300.03 | 25,800.03 | 26,550.03 | 12,617.72 | 990,649 |
| 2021-12-28 | 26,600.03 | 26,800.03 | 26,450.03 | 26,500.03 | 12,593.96 | 1,011,481 |
| 2021-12-27 | 27,950.03 | 27,950.03 | 26,500.03 | 27,200.03 | 12,926.63 | 764,660 |
| 2021-12-24 | 26,100.03 | 27,800.03 | 25,700.03 | 27,800.03 | 13,211.77 | 1,405,174 |
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.