Elcom Technology Communications Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	25,500.03	26,650.03	25,500.03	26,000.03	12,356.33	1,027,262
2021-12-22	26,850.03	26,900.03	25,500.03	25,650.03	12,190.00	2,632,334
2021-12-21	28,000.03	28,500.03	26,700.03	26,800.03	12,736.53	2,619,288
2021-12-20	29,400.03	29,400.03	28,500.03	28,700.03	13,639.49	829,258
2021-12-17	29,600.03	29,600.03	29,000.04	29,000.04	13,782.06	1,590,552
2021-12-16	28,000.03	29,500.03	27,300.03	29,400.03	13,972.16	3,817,831
2021-12-15	27,700.03	28,400.03	27,700.03	28,000.03	13,306.82	996,331
2021-12-14	28,500.03	29,200.03	28,000.03	28,200.03	13,401.87	2,172,149
2021-12-13	27,800.03	28,500.03	27,100.03	28,500.03	13,544.44	3,270,954
2021-12-10	25,150.03	26,900.03	25,100.03	26,900.03	12,784.05	2,433,909
2021-12-09	25,150.03	25,300.03	25,000.03	25,150.03	11,952.38	326,148
2021-12-08	25,400.03	25,400.03	25,000.03	25,150.03	11,952.38	567,919
2021-12-07	25,000.03	25,500.03	24,550.03	25,100.03	11,928.61	517,418
2021-12-06	25,450.03	25,600.03	24,650.03	24,700.03	11,738.52	658,820
2021-12-03	25,000.03	26,000.03	24,400.03	25,100.03	11,928.61	714,160
2021-12-02	24,600.03	24,800.03	24,600.03	24,650.03	11,714.75	387,801
2021-12-01	25,100.03	25,450.03	24,600.03	24,600.03	11,690.99	603,480
2021-11-30	25,150.03	25,650.03	25,000.03	25,100.03	11,928.61	875,340
2021-11-29	25,000.03	25,350.03	25,000.03	25,300.03	12,023.66	737,095
2021-11-26	25,750.03	25,750.03	25,100.03	25,600.03	12,166.24	1,006,010
2021-11-25	25,400.03	26,100.03	25,350.03	25,750.03	12,237.52	608,740
2021-11-24	26,000.03	26,000.03	25,250.03	25,600.03	12,166.24	1,052,723
2021-11-23	22,900.03	24,500.03	22,550.03	24,500.03	11,643.47	611,265
2021-11-22	22,550.03	23,900.03	22,550.03	22,900.03	10,883.08	2,014,335
2021-11-19	25,200.03	25,250.03	23,850.03	23,850.03	11,334.56	1,747,314
2021-11-18	25,800.03	26,200.03	25,150.03	25,600.03	12,166.24	982,864
2021-11-17	26,100.03	26,200.03	25,600.03	25,900.03	12,308.81	767,395
2021-11-16	26,000.03	27,200.03	25,700.03	26,450.03	12,570.19	1,090,598
2021-11-15	25,000.03	26,500.03	25,000.03	25,700.03	12,213.76	1,210,957
2021-11-12	26,000.03	26,400.03	24,800.03	25,250.03	11,999.90	3,886,428
2021-11-11	27,600.03	27,650.03	26,400.03	26,600.03	12,641.48	2,809,717
2021-11-10	27,800.03	28,000.03	27,550.03	27,650.03	13,140.49	833,467
2021-11-09	27,500.03	28,500.03	27,500.03	27,800.03	13,211.77	1,031,260
2021-11-08	27,400.03	28,200.03	27,350.03	27,900.03	13,259.30	1,176,449
2021-11-05	28,100.03	28,100.03	27,500.03	27,600.03	13,116.72	1,102,171
2021-11-04	28,700.03	28,700.03	27,700.03	28,150.03	13,378.11	1,528,900
2021-11-03	29,000.04	29,400.03	28,000.03	28,800.03	13,687.02	2,124,805
2021-11-02	28,500.03	29,000.04	28,300.03	28,850.03	13,710.78	1,681,243
2021-11-01	27,500.03	28,600.03	27,350.03	28,500.03	13,544.44	2,006,129
2021-10-29	28,100.03	28,100.03	27,400.03	27,500.03	13,069.20	1,451,255
2021-10-28	27,500.03	28,200.03	27,500.03	27,800.03	13,211.77	1,195,597
2021-10-27	27,900.03	27,900.03	27,500.03	27,500.03	13,069.20	1,463,460
2021-10-26	28,200.03	28,350.03	27,600.03	27,850.03	13,235.53	945,199
2021-10-25	27,000.03	29,000.04	27,000.03	27,900.03	13,259.30	1,419,061
2021-10-22	28,050.03	28,050.03	27,000.03	27,400.03	13,021.67	2,127,750
2021-10-21	29,300.03	29,450.04	27,850.03	28,050.03	13,330.58	3,417,615
2021-10-20	30,000.04	30,050.03	29,300.03	29,600.03	14,067.21	1,072,081
2021-10-19	30,000.04	30,200.04	29,100.04	30,000.04	14,257.31	1,034,627
2021-10-18	30,500.04	30,500.04	29,650.04	30,100.04	14,304.83	1,359,723
2021-10-15	30,650.04	30,650.04	29,750.04	30,200.04	14,352.36	2,104,815
2021-10-14	30,700.04	30,850.04	30,100.04	30,650.04	14,566.22	1,461,987

← NewerPage 21 of 21 · 1,251 trading days

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.