Fecon Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4,190.01 | 4,200.00 | 4,130.00 | 4,130.00 | 3,729.06 | 58,937 |
| 2024-05-22 | 4,100.00 | 4,210.00 | 4,080.00 | 4,200.00 | 3,792.26 | 167,587 |
| 2024-05-21 | 4,100.00 | 4,100.00 | 4,070.00 | 4,100.00 | 3,701.97 | 79,027 |
| 2024-05-20 | 4,060.00 | 4,130.00 | 4,060.00 | 4,100.00 | 3,701.97 | 80,052 |
| 2024-05-17 | 4,080.00 | 4,110.00 | 4,060.00 | 4,100.00 | 3,701.97 | 52,787 |
| 2024-05-16 | 4,100.00 | 4,140.01 | 4,070.00 | 4,090.00 | 3,692.94 | 152,212 |
| 2024-05-15 | 4,150.00 | 4,150.00 | 4,100.00 | 4,100.00 | 3,701.97 | 30,545 |
| 2024-05-14 | 4,130.00 | 4,140.01 | 4,070.00 | 4,110.00 | 3,711.00 | 66,215 |
| 2024-05-13 | 4,140.01 | 4,200.00 | 4,050.00 | 4,130.00 | 3,729.06 | 174,045 |
| 2024-05-10 | 4,090.00 | 4,140.01 | 4,040.00 | 4,130.00 | 3,729.06 | 26,035 |
| 2024-05-09 | 4,140.01 | 4,140.01 | 4,070.00 | 4,100.00 | 3,701.97 | 22,242 |
| 2024-05-08 | 4,100.00 | 4,140.01 | 4,070.00 | 4,140.01 | 3,738.09 | 24,702 |
| 2024-05-07 | 4,120.00 | 4,140.01 | 3,900.00 | 4,140.01 | 3,738.09 | 24,292 |
| 2024-05-06 | 4,060.00 | 4,200.00 | 4,060.00 | 4,120.00 | 3,720.02 | 55,452 |
| 2024-05-03 | 4,060.00 | 4,070.00 | 4,010.01 | 4,060.00 | 3,665.86 | 50,840 |
| 2024-05-02 | 4,010.01 | 4,060.00 | 3,900.00 | 4,060.00 | 3,665.86 | 30,340 |
| 2024-04-26 | 4,050.00 | 4,080.00 | 3,770.00 | 4,000.00 | 3,611.68 | 46,637 |
| 2024-04-25 | 4,140.01 | 4,140.01 | 3,900.00 | 4,050.00 | 3,656.82 | 32,595 |
| 2024-04-24 | 3,960.01 | 4,140.01 | 3,960.01 | 4,140.01 | 3,738.09 | 34,132 |
| 2024-04-23 | 3,930.00 | 4,100.00 | 3,930.00 | 4,090.00 | 3,692.94 | 26,752 |
| 2024-04-22 | 4,170.00 | 4,170.00 | 3,900.00 | 4,010.01 | 3,620.71 | 58,322 |
| 2024-04-19 | 4,090.00 | 4,090.00 | 3,850.00 | 3,900.00 | 3,521.39 | 98,195 |
| 2024-04-17 | 4,110.00 | 4,200.00 | 4,100.00 | 4,110.00 | 3,711.00 | 29,725 |
| 2024-04-16 | 4,350.00 | 4,350.00 | 4,060.00 | 4,110.00 | 3,711.00 | 123,205 |
| 2024-04-15 | 4,440.00 | 4,440.00 | 4,360.00 | 4,360.00 | 3,936.73 | 28,290 |
| 2024-04-12 | 4,410.00 | 4,440.00 | 4,380.00 | 4,440.00 | 4,008.96 | 22,242 |
| 2024-04-11 | 4,410.00 | 4,470.00 | 4,380.00 | 4,400.00 | 3,972.84 | 54,120 |
| 2024-04-10 | 4,470.00 | 4,480.00 | 4,420.01 | 4,420.01 | 3,990.91 | 52,890 |
| 2024-04-09 | 4,460.00 | 4,500.01 | 4,450.00 | 4,470.00 | 4,036.05 | 37,310 |
| 2024-04-08 | 4,490.00 | 4,500.01 | 4,470.00 | 4,470.00 | 4,036.05 | 16,502 |
| 2024-04-05 | 4,480.00 | 4,520.00 | 4,460.00 | 4,500.01 | 4,063.14 | 18,552 |
| 2024-04-04 | 4,500.01 | 4,500.01 | 4,460.00 | 4,480.00 | 4,045.08 | 29,725 |
| 2024-04-03 | 4,500.01 | 4,540.00 | 4,480.00 | 4,530.00 | 4,090.22 | 59,450 |
| 2024-04-02 | 4,500.01 | 4,560.00 | 4,500.01 | 4,540.00 | 4,099.25 | 29,417 |
| 2024-04-01 | 4,550.01 | 4,620.00 | 4,460.00 | 4,530.00 | 4,090.22 | 63,755 |
| 2024-03-29 | 4,520.00 | 4,560.00 | 4,480.00 | 4,480.00 | 4,045.08 | 103,935 |
| 2024-03-28 | 4,540.00 | 4,570.00 | 4,500.01 | 4,540.00 | 4,099.25 | 71,340 |
| 2024-03-27 | 4,600.01 | 4,600.01 | 4,500.01 | 4,560.00 | 4,117.31 | 41,922 |
| 2024-03-26 | 4,560.00 | 4,560.00 | 4,490.00 | 4,550.01 | 4,108.29 | 32,390 |
| 2024-03-25 | 4,550.01 | 4,600.01 | 4,500.01 | 4,560.00 | 4,117.31 | 55,350 |
| 2024-03-22 | 4,570.00 | 4,580.00 | 4,510.00 | 4,560.00 | 4,117.31 | 61,602 |
| 2024-03-21 | 4,550.01 | 4,570.00 | 4,540.00 | 4,570.00 | 4,126.34 | 49,917 |
| 2024-03-20 | 4,550.01 | 4,550.01 | 4,480.00 | 4,550.01 | 4,108.29 | 59,142 |
| 2024-03-19 | 4,580.00 | 4,580.00 | 4,490.00 | 4,540.00 | 4,099.25 | 108,240 |
| 2024-03-18 | 4,550.01 | 4,600.01 | 4,460.00 | 4,540.00 | 4,099.25 | 137,145 |
| 2024-03-15 | 4,530.00 | 4,540.00 | 4,500.01 | 4,540.00 | 4,099.25 | 63,140 |
| 2024-03-14 | 4,530.00 | 4,530.00 | 4,440.00 | 4,530.00 | 4,090.22 | 126,485 |
| 2024-03-13 | 4,450.00 | 4,520.00 | 4,400.00 | 4,520.00 | 4,081.20 | 132,122 |
| 2024-03-12 | 4,480.00 | 4,490.00 | 4,420.01 | 4,420.01 | 3,990.91 | 81,692 |
| 2024-03-11 | 4,530.00 | 4,580.00 | 4,460.00 | 4,480.00 | 4,045.08 | 83,332 |
| 2024-03-08 | 4,600.01 | 4,650.00 | 4,500.01 | 4,530.00 | 4,090.22 | 284,642 |
| 2024-03-07 | 4,610.00 | 4,650.00 | 4,500.01 | 4,650.00 | 4,198.58 | 161,642 |
| 2024-03-06 | 4,730.01 | 4,740.00 | 4,600.01 | 4,600.01 | 4,153.43 | 88,970 |
| 2024-03-05 | 4,740.00 | 4,770.00 | 4,630.00 | 4,730.01 | 4,270.81 | 137,145 |
| 2024-03-04 | 4,600.01 | 4,740.00 | 4,550.01 | 4,740.00 | 4,279.84 | 317,852 |
| 2024-03-01 | 4,580.00 | 4,620.00 | 4,560.00 | 4,600.01 | 4,153.43 | 116,030 |
| 2024-02-29 | 4,660.00 | 4,660.00 | 4,600.01 | 4,600.01 | 4,153.43 | 92,660 |
| 2024-02-28 | 4,500.01 | 4,650.00 | 4,500.01 | 4,650.00 | 4,198.58 | 239,952 |
| 2024-02-27 | 4,500.01 | 4,520.00 | 4,490.00 | 4,510.00 | 4,072.16 | 96,145 |
| 2024-02-26 | 4,510.00 | 4,520.00 | 4,450.00 | 4,510.00 | 4,072.16 | 94,402 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 100.0000 VND |
| 2026-02-09 | 150.0000 VND |
| 2022-09-19 | 250.0001 VND |
| 2021-11-29 | 275.0001 VND |
| 2020-08-06 | 500.0002 VND |
| 2019-06-12 | 500.0002 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.