Fecon Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5,800.00 | 5,800.00 | 5,680.00 | 5,730.01 | 5,173.73 | 167,997 |
| 2023-08-29 | 5,800.00 | 5,900.00 | 5,700.00 | 5,740.00 | 5,182.76 | 381,915 |
| 2023-08-28 | 5,720.00 | 5,910.01 | 5,720.00 | 5,830.01 | 5,264.02 | 161,437 |
| 2023-08-25 | 5,750.00 | 5,790.00 | 5,650.01 | 5,710.00 | 5,155.67 | 131,097 |
| 2023-08-24 | 5,950.00 | 5,950.00 | 5,600.01 | 5,780.01 | 5,218.88 | 194,442 |
| 2023-08-23 | 6,170.00 | 6,170.00 | 5,780.01 | 5,780.01 | 5,218.88 | 387,552 |
| 2023-08-22 | 5,540.00 | 5,870.00 | 5,160.00 | 5,870.00 | 5,300.14 | 652,925 |
| 2023-08-21 | 5,600.01 | 5,720.00 | 5,450.00 | 5,490.00 | 4,957.03 | 1,206,220 |
| 2023-08-18 | 6,020.00 | 6,300.00 | 5,820.00 | 5,820.00 | 5,254.99 | 686,340 |
| 2023-08-17 | 6,780.01 | 6,780.01 | 6,000.00 | 6,250.00 | 5,643.24 | 1,149,435 |
| 2023-08-16 | 6,440.00 | 6,440.00 | 6,310.00 | 6,440.00 | 5,814.80 | 2,233,577 |
| 2023-08-15 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 5,435.57 | 303,195 |
| 2023-08-14 | 5,290.00 | 5,630.00 | 5,210.00 | 5,630.00 | 5,083.43 | 694,437 |
| 2023-08-11 | 5,230.00 | 5,320.01 | 5,100.00 | 5,270.00 | 4,758.38 | 193,110 |
| 2023-08-10 | 5,360.00 | 5,360.00 | 5,250.00 | 5,270.00 | 4,758.38 | 228,677 |
| 2023-08-09 | 5,400.00 | 5,420.01 | 5,310.00 | 5,330.00 | 4,812.56 | 232,162 |
| 2023-08-08 | 5,410.00 | 5,420.01 | 5,370.01 | 5,400.00 | 4,875.76 | 197,415 |
| 2023-08-07 | 5,560.00 | 5,560.00 | 5,230.00 | 5,450.00 | 4,920.91 | 404,567 |
| 2023-08-04 | 5,120.00 | 5,200.00 | 5,110.00 | 5,200.00 | 4,695.18 | 156,107 |
| 2023-08-03 | 5,150.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,695.18 | 137,145 |
| 2023-08-02 | 5,150.00 | 5,200.00 | 5,050.00 | 5,170.00 | 4,668.09 | 168,920 |
| 2023-08-01 | 5,340.00 | 5,340.00 | 5,100.00 | 5,100.00 | 4,604.89 | 319,287 |
| 2023-07-31 | 5,200.00 | 5,300.00 | 5,150.00 | 5,300.00 | 4,785.47 | 350,345 |
| 2023-07-28 | 5,110.00 | 5,250.00 | 5,100.00 | 5,200.00 | 4,695.18 | 476,830 |
| 2023-07-27 | 5,100.00 | 5,160.00 | 5,020.00 | 5,140.01 | 4,641.01 | 263,630 |
| 2023-07-26 | 5,000.00 | 5,080.00 | 4,980.00 | 5,080.00 | 4,586.83 | 583,122 |
| 2023-07-25 | 5,120.00 | 5,200.00 | 5,000.00 | 5,020.00 | 4,532.65 | 234,622 |
| 2023-07-24 | 5,190.01 | 5,190.01 | 5,110.00 | 5,120.00 | 4,622.94 | 190,035 |
| 2023-07-21 | 5,290.00 | 5,290.00 | 4,990.00 | 5,190.01 | 4,686.15 | 671,887 |
| 2023-07-20 | 5,120.00 | 5,390.00 | 5,100.00 | 5,200.00 | 4,695.18 | 367,565 |
| 2023-07-19 | 5,100.00 | 5,430.00 | 5,060.00 | 5,300.00 | 4,785.47 | 504,505 |
| 2023-07-18 | 5,050.00 | 5,120.00 | 5,040.00 | 5,090.00 | 4,595.85 | 352,292 |
| 2023-07-17 | 4,890.00 | 5,070.00 | 4,850.00 | 5,040.00 | 4,550.71 | 493,640 |
| 2023-07-14 | 4,850.00 | 4,900.00 | 4,820.00 | 4,850.00 | 4,379.16 | 249,280 |
| 2023-07-13 | 4,910.01 | 4,960.01 | 4,820.00 | 4,850.00 | 4,379.16 | 127,715 |
| 2023-07-12 | 4,790.00 | 4,900.00 | 4,700.00 | 4,880.00 | 4,406.25 | 337,327 |
| 2023-07-11 | 4,790.00 | 4,790.00 | 4,680.00 | 4,700.00 | 4,243.72 | 258,710 |
| 2023-07-10 | 4,720.00 | 4,770.00 | 4,700.00 | 4,730.01 | 4,270.81 | 193,930 |
| 2023-07-07 | 4,670.00 | 4,790.00 | 4,430.00 | 4,720.00 | 4,261.78 | 70,212 |
| 2023-07-06 | 4,780.01 | 4,780.01 | 4,680.00 | 4,760.00 | 4,297.89 | 112,955 |
| 2023-07-05 | 4,900.00 | 4,900.00 | 4,750.00 | 4,760.00 | 4,297.89 | 171,482 |
| 2023-07-04 | 4,730.01 | 4,800.00 | 4,700.00 | 4,770.00 | 4,306.93 | 201,310 |
| 2023-07-03 | 4,830.01 | 4,950.00 | 4,710.00 | 4,760.00 | 4,297.89 | 71,545 |
| 2023-06-30 | 4,880.00 | 4,910.01 | 4,800.00 | 4,800.00 | 4,334.01 | 173,225 |
| 2023-06-29 | 4,980.00 | 4,980.00 | 4,880.00 | 4,880.00 | 4,406.25 | 56,067 |
| 2023-06-28 | 5,050.00 | 5,100.00 | 4,910.01 | 5,000.00 | 4,514.60 | 89,687 |
| 2023-06-27 | 5,090.00 | 5,130.00 | 4,890.00 | 5,050.00 | 4,559.74 | 142,987 |
| 2023-06-26 | 5,100.00 | 5,130.00 | 4,960.01 | 5,130.00 | 4,631.98 | 214,635 |
| 2023-06-23 | 4,980.00 | 5,290.00 | 4,930.00 | 5,200.00 | 4,695.18 | 375,252 |
| 2023-06-22 | 4,950.00 | 4,990.00 | 4,880.00 | 4,960.01 | 4,478.48 | 193,212 |
| 2023-06-21 | 4,900.00 | 4,970.00 | 4,810.00 | 4,930.00 | 4,451.39 | 212,995 |
| 2023-06-20 | 4,600.01 | 4,900.00 | 4,600.01 | 4,900.00 | 4,424.31 | 93,172 |
| 2023-06-19 | 4,820.00 | 4,920.00 | 4,720.00 | 4,750.00 | 4,288.87 | 148,112 |
| 2023-06-16 | 5,110.00 | 5,110.00 | 4,850.00 | 4,850.00 | 4,379.16 | 235,135 |
| 2023-06-15 | 4,890.00 | 5,080.00 | 4,820.00 | 4,980.00 | 4,496.54 | 148,830 |
| 2023-06-14 | 5,200.00 | 5,210.00 | 4,830.01 | 4,890.00 | 4,415.27 | 394,420 |
| 2023-06-13 | 5,280.00 | 5,280.00 | 5,100.00 | 5,180.00 | 4,677.12 | 518,547 |
| 2023-06-12 | 4,800.00 | 5,060.00 | 4,700.00 | 5,060.00 | 4,568.77 | 964,012 |
| 2023-06-09 | 4,750.00 | 4,760.00 | 4,650.00 | 4,730.01 | 4,270.81 | 120,540 |
| 2023-06-08 | 4,800.00 | 4,830.01 | 4,750.00 | 4,750.00 | 4,288.87 | 221,400 |
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.