Fecon Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 4,840.00 | 4,840.00 | 4,770.00 | 4,840.00 | 4,370.13 | 31,467 |
| 2023-11-23 | 4,850.00 | 4,940.00 | 4,830.01 | 4,830.01 | 4,361.10 | 211,047 |
| 2023-11-22 | 4,900.00 | 4,900.00 | 4,810.00 | 4,840.00 | 4,370.13 | 71,237 |
| 2023-11-21 | 4,850.00 | 4,980.00 | 4,800.00 | 4,980.00 | 4,496.54 | 49,302 |
| 2023-11-20 | 4,860.00 | 4,860.00 | 4,720.00 | 4,850.00 | 4,379.16 | 68,265 |
| 2023-11-17 | 4,890.00 | 4,900.00 | 4,800.00 | 4,870.00 | 4,397.22 | 100,860 |
| 2023-11-16 | 4,850.00 | 4,900.00 | 4,800.00 | 4,890.00 | 4,415.27 | 25,112 |
| 2023-11-15 | 4,980.00 | 5,000.00 | 4,850.00 | 4,850.00 | 4,379.16 | 90,302 |
| 2023-11-14 | 4,890.00 | 4,890.00 | 4,750.00 | 4,840.00 | 4,370.13 | 76,362 |
| 2023-11-13 | 4,980.00 | 4,980.00 | 4,800.00 | 4,800.00 | 4,334.01 | 83,435 |
| 2023-11-10 | 4,880.00 | 4,910.01 | 4,860.00 | 4,900.00 | 4,424.31 | 75,132 |
| 2023-11-09 | 5,200.00 | 5,200.00 | 4,870.00 | 4,900.00 | 4,424.31 | 201,617 |
| 2023-11-08 | 4,790.00 | 4,950.00 | 4,750.00 | 4,860.00 | 4,388.18 | 262,195 |
| 2023-11-07 | 4,880.00 | 4,880.00 | 4,780.01 | 4,810.00 | 4,343.04 | 61,602 |
| 2023-11-06 | 5,000.00 | 5,000.00 | 4,800.00 | 4,880.00 | 4,406.25 | 62,217 |
| 2023-11-03 | 4,940.00 | 4,940.00 | 4,750.00 | 4,900.00 | 4,424.31 | 106,087 |
| 2023-11-02 | 4,710.00 | 5,000.00 | 4,690.00 | 4,930.00 | 4,451.39 | 122,897 |
| 2023-11-01 | 4,550.01 | 4,700.00 | 4,550.01 | 4,690.00 | 4,234.69 | 96,555 |
| 2023-10-31 | 5,000.00 | 5,110.00 | 4,700.00 | 4,700.00 | 4,243.72 | 62,422 |
| 2023-10-30 | 5,240.01 | 5,240.01 | 5,020.00 | 5,020.00 | 4,532.65 | 31,160 |
| 2023-10-27 | 5,190.01 | 5,240.01 | 5,000.00 | 5,240.01 | 4,731.30 | 57,092 |
| 2023-10-26 | 5,030.00 | 5,300.00 | 4,970.00 | 5,190.01 | 4,686.15 | 145,345 |
| 2023-10-25 | 5,350.00 | 5,350.00 | 5,270.00 | 5,340.00 | 4,821.59 | 18,655 |
| 2023-10-24 | 5,190.01 | 5,350.00 | 5,190.01 | 5,350.00 | 4,830.61 | 38,232 |
| 2023-10-23 | 5,450.00 | 5,450.00 | 5,200.00 | 5,300.00 | 4,785.47 | 11,275 |
| 2023-10-20 | 5,130.00 | 5,300.00 | 5,130.00 | 5,300.00 | 4,785.47 | 27,880 |
| 2023-10-19 | 5,300.00 | 5,300.00 | 5,250.00 | 5,300.00 | 4,785.47 | 60,065 |
| 2023-10-18 | 5,390.00 | 5,400.00 | 5,190.01 | 5,280.00 | 4,767.41 | 91,942 |
| 2023-10-17 | 5,340.00 | 5,500.01 | 5,340.00 | 5,390.00 | 4,866.74 | 118,490 |
| 2023-10-16 | 5,100.00 | 5,720.00 | 5,100.00 | 5,320.01 | 4,803.53 | 40,385 |
| 2023-10-13 | 5,320.01 | 5,600.01 | 5,320.01 | 5,450.00 | 4,920.91 | 61,602 |
| 2023-10-12 | 5,530.00 | 5,710.00 | 5,530.00 | 5,650.01 | 5,101.50 | 61,602 |
| 2023-10-11 | 5,770.00 | 5,770.00 | 5,480.00 | 5,600.01 | 5,056.35 | 11,070 |
| 2023-10-10 | 5,820.00 | 5,820.00 | 5,570.00 | 5,580.00 | 5,038.29 | 56,785 |
| 2023-10-09 | 5,780.01 | 5,780.01 | 5,480.00 | 5,600.01 | 5,056.35 | 69,700 |
| 2023-10-06 | 5,800.00 | 5,800.00 | 5,400.00 | 5,420.01 | 4,893.83 | 101,065 |
| 2023-10-05 | 5,530.00 | 5,700.00 | 5,200.00 | 5,580.00 | 5,038.29 | 28,290 |
| 2023-10-04 | 5,450.00 | 5,590.00 | 5,450.00 | 5,590.00 | 5,047.32 | 26,240 |
| 2023-10-03 | 5,500.01 | 5,550.01 | 5,280.00 | 5,470.00 | 4,938.97 | 37,720 |
| 2023-10-02 | 5,550.01 | 5,640.00 | 5,550.01 | 5,590.00 | 5,047.32 | 58,322 |
| 2023-09-29 | 5,640.00 | 5,640.00 | 5,420.01 | 5,550.01 | 5,011.21 | 48,892 |
| 2023-09-28 | 5,500.01 | 5,700.00 | 5,300.00 | 5,480.00 | 4,947.99 | 84,152 |
| 2023-09-27 | 5,220.00 | 5,490.00 | 5,220.00 | 5,490.00 | 4,957.03 | 123,922 |
| 2023-09-26 | 5,800.00 | 5,810.00 | 5,450.00 | 5,490.00 | 4,957.03 | 813,952 |
| 2023-09-25 | 6,020.00 | 6,240.01 | 5,810.00 | 5,810.00 | 5,245.96 | 490,872 |
| 2023-09-22 | 6,590.00 | 6,590.00 | 6,160.00 | 6,240.01 | 5,634.22 | 514,447 |
| 2023-09-21 | 6,480.00 | 6,680.00 | 6,400.00 | 6,600.01 | 5,959.27 | 1,116,532 |
| 2023-09-20 | 6,400.00 | 6,540.00 | 6,300.00 | 6,400.00 | 5,778.68 | 192,495 |
| 2023-09-19 | 6,400.00 | 6,420.01 | 6,250.00 | 6,400.00 | 5,778.68 | 452,025 |
| 2023-09-18 | 6,500.01 | 6,570.00 | 6,300.00 | 6,400.00 | 5,778.68 | 302,682 |
| 2023-09-15 | 6,210.00 | 6,600.01 | 6,210.00 | 6,500.01 | 5,868.98 | 532,282 |
| 2023-09-14 | 6,290.00 | 6,300.00 | 6,160.00 | 6,200.00 | 5,598.10 | 497,637 |
| 2023-09-13 | 6,300.00 | 6,370.01 | 6,040.00 | 6,300.00 | 5,688.39 | 713,707 |
| 2023-09-12 | 6,350.00 | 6,350.00 | 6,120.00 | 6,300.00 | 5,688.39 | 707,660 |
| 2023-09-11 | 6,100.00 | 6,300.00 | 5,900.00 | 6,190.01 | 5,589.07 | 826,047 |
| 2023-09-08 | 6,050.00 | 6,050.00 | 5,930.00 | 6,000.00 | 5,417.52 | 326,770 |
| 2023-09-07 | 5,980.00 | 6,080.00 | 5,980.00 | 6,030.00 | 5,444.60 | 532,077 |
| 2023-09-06 | 6,090.00 | 6,090.00 | 5,890.00 | 5,960.01 | 5,381.40 | 252,355 |
| 2023-09-05 | 5,750.00 | 6,000.00 | 5,700.00 | 6,000.00 | 5,417.52 | 517,010 |
| 2023-08-31 | 5,650.01 | 5,800.00 | 5,650.01 | 5,740.00 | 5,182.76 | 224,167 |
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.