Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ELC.VN stock page

Elcom Technology Communications Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-1229,599.9929,949.9929,399.9929,699.9923,164.90808,115
2025-02-1128,349.9930,049.9928,249.9929,599.9923,086.902,141,896
2025-02-1029,099.9929,349.9928,499.9928,499.9922,228.94959,661
2025-02-0729,399.9929,399.9928,599.9929,099.9922,696.921,130,566
2025-02-0629,299.9929,349.9928,949.9929,299.9922,852.91669,262
2025-02-0528,099.9929,249.9927,949.9929,199.9922,774.922,925,523
2025-02-0427,299.9928,199.9927,299.9927,949.9921,799.961,182,235
2025-02-0327,349.9927,549.9926,999.9927,499.9921,448.98947,993
2025-01-2427,849.9927,849.9927,499.9927,849.9921,721.97537,076
2025-01-2327,799.9928,199.9927,649.9927,849.9921,721.97781,062
2025-01-2227,499.9927,799.9927,099.9927,699.9921,604.97870,041
2025-01-2127,849.9927,899.9927,249.9927,699.9921,604.97580,412
2025-01-2028,299.9928,299.9927,799.9927,849.9921,721.97477,715
2025-01-1726,049.9927,849.9925,799.9927,849.9921,721.972,307,930
2025-01-1626,299.9926,399.9926,049.9926,049.9920,318.03244,883
2025-01-1526,249.9926,299.9925,799.9926,299.9920,513.03680,673
2025-01-1426,099.9926,399.9925,749.9926,099.9920,357.03165,777
2025-01-1325,999.9926,199.9925,699.9926,099.9920,357.03257,832
2025-01-1026,649.9926,649.9925,999.9925,999.9920,279.04268,217
2025-01-0926,599.9926,749.9926,399.9926,599.9920,747.01142,314
2025-01-0826,199.9926,649.9925,899.9926,599.9920,747.01342,708
2025-01-0726,199.9926,699.9926,099.9926,449.9920,630.02293,347
2025-01-0626,849.9926,999.9926,199.9926,199.9920,435.03330,272
2025-01-0327,299.9927,299.9926,399.9926,849.9920,942.00691,699
2025-01-0227,099.9927,299.9926,599.9927,299.9921,292.99224,369
2024-12-3127,999.9927,999.9926,849.9926,899.9920,981.00327,836
2024-12-3026,949.9926,999.9926,399.9926,949.9921,020.00501,562
2024-12-2727,899.9927,949.9926,849.9926,949.9921,020.001,657,771
2024-12-2627,899.9928,099.9927,849.9927,899.9921,760.96757,984
2024-12-2528,199.9928,199.9927,649.9927,949.9921,799.96835,039
2024-12-2427,699.9927,999.9927,599.9927,899.9921,760.96878,503
2024-12-2327,999.9928,099.9927,599.9927,999.9921,838.96675,673
2024-12-2027,899.9928,299.9927,599.9927,949.9921,799.961,489,686
2024-12-1927,349.9927,799.9927,049.9927,749.9921,643.972,361,778
2024-12-1827,199.9927,449.9926,949.9927,399.9921,370.98490,664
2024-12-1727,099.9927,399.9927,099.9927,199.9921,214.99612,593
2024-12-1627,099.9927,149.9926,549.9927,099.9921,136.99611,567
2024-12-1327,449.9927,449.9926,749.9927,049.9921,098.00796,319
2024-12-1227,449.9927,999.9927,199.9927,449.9921,409.981,367,244
2024-12-1126,449.9928,099.9926,399.9927,449.9921,409.982,812,184
2024-12-1026,599.9926,599.9926,299.9926,599.9920,747.01695,161
2024-12-0926,599.9926,749.9926,399.9926,599.9920,747.011,017,484
2024-12-0626,949.9926,949.9926,449.9926,599.9920,747.01739,137
2024-12-0525,999.9926,899.9925,699.9926,899.9920,981.00860,810
2024-12-0426,649.9926,649.9925,899.9926,099.9920,357.03602,464
2024-12-0326,449.9926,799.9926,249.9926,799.9920,903.011,010,048
2024-12-0226,349.9926,599.9926,049.9926,449.9920,630.02532,845
2024-11-2925,849.9926,199.9925,699.9926,199.9920,435.031,033,382
2024-11-2825,499.9925,699.9925,349.9925,599.9919,967.05255,396
2024-11-2725,449.9925,749.9925,099.9925,499.9919,889.05446,816
2024-11-2624,849.9925,449.9924,849.9925,449.9919,850.06465,406
2024-11-2525,199.9925,199.9924,499.9925,199.9919,655.07265,525
2024-11-2224,849.9925,249.9924,849.9925,199.9919,655.07328,220
2024-11-2125,099.9925,149.9924,649.9925,149.9919,616.07346,298
2024-11-2024,299.9925,199.9924,099.9925,099.9919,577.07523,999
2024-11-1925,799.9925,799.9924,749.9924,749.9919,304.08467,073
2024-11-1826,199.9926,449.9925,299.9925,799.9920,123.04599,772
2024-11-1526,799.9926,899.9925,999.9926,499.9920,669.02986,841
2024-11-1426,999.9927,199.9926,699.9926,999.9921,059.001,237,751
2024-11-1326,099.9926,899.9926,099.9926,899.9920,981.001,190,697
← NewerPage 8 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-07-19300.0003 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.