Fecon Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 5,933.93 | 5,933.93 | 5,718.17 | 5,728.01 | 4,944.64 | 106,700 |
| 2022-09-14 | 5,845.68 | 5,845.68 | 5,698.59 | 5,816.26 | 5,020.82 | 97,100 |
| 2022-09-13 | 5,884.93 | 5,963.35 | 5,737.74 | 5,826.10 | 5,029.32 | 144,200 |
| 2022-09-12 | 5,708.33 | 5,933.93 | 5,678.91 | 5,845.68 | 5,046.22 | 262,700 |
| 2022-09-09 | 5,669.17 | 5,688.75 | 5,600.50 | 5,669.17 | 4,893.85 | 129,900 |
| 2022-09-08 | 5,688.75 | 5,688.75 | 5,610.34 | 5,649.49 | 4,876.86 | 95,800 |
| 2022-09-07 | 5,688.75 | 5,708.33 | 5,620.08 | 5,620.08 | 4,851.47 | 154,300 |
| 2022-09-06 | 5,639.76 | 5,698.59 | 5,639.76 | 5,688.75 | 4,910.75 | 118,100 |
| 2022-09-05 | 5,669.17 | 5,708.33 | 5,629.92 | 5,639.76 | 4,868.46 | 116,200 |
| 2022-08-31 | 5,590.66 | 5,698.59 | 5,590.66 | 5,688.75 | 4,910.75 | 82,600 |
| 2022-08-30 | 5,639.76 | 5,708.33 | 5,639.76 | 5,688.75 | 4,910.75 | 55,000 |
| 2022-08-29 | 5,669.17 | 5,688.75 | 5,492.57 | 5,639.76 | 4,868.46 | 144,500 |
| 2022-08-26 | 5,737.74 | 5,757.43 | 5,669.17 | 5,728.01 | 4,944.64 | 153,500 |
| 2022-08-25 | 5,688.75 | 5,757.43 | 5,688.75 | 5,737.74 | 4,953.04 | 88,000 |
| 2022-08-24 | 5,639.76 | 5,747.58 | 5,639.76 | 5,688.75 | 4,910.75 | 95,200 |
| 2022-08-23 | 5,580.82 | 5,678.91 | 5,580.82 | 5,639.76 | 4,868.46 | 106,100 |
| 2022-08-22 | 5,865.26 | 5,865.26 | 5,561.24 | 5,678.91 | 4,902.26 | 160,700 |
| 2022-08-19 | 5,737.74 | 5,826.10 | 5,688.75 | 5,737.74 | 4,953.04 | 119,600 |
| 2022-08-18 | 5,835.84 | 5,835.84 | 5,688.75 | 5,737.74 | 4,953.04 | 130,300 |
| 2022-08-17 | 5,786.84 | 5,865.26 | 5,737.74 | 5,816.26 | 5,020.82 | 211,900 |
| 2022-08-16 | 5,757.43 | 5,786.84 | 5,737.74 | 5,747.58 | 4,961.54 | 138,500 |
| 2022-08-15 | 5,757.43 | 5,865.26 | 5,718.17 | 5,757.43 | 4,970.03 | 126,600 |
| 2022-08-12 | 5,718.17 | 5,835.84 | 5,649.49 | 5,747.58 | 4,961.54 | 118,900 |
| 2022-08-11 | 5,953.61 | 6,022.18 | 5,786.84 | 5,786.84 | 4,995.43 | 207,900 |
| 2022-08-10 | 5,786.84 | 6,032.02 | 5,777.00 | 5,953.61 | 5,139.39 | 394,700 |
| 2022-08-09 | 5,747.58 | 5,786.84 | 5,629.92 | 5,786.84 | 4,995.43 | 276,600 |
| 2022-08-08 | 5,600.50 | 5,777.00 | 5,521.98 | 5,747.58 | 4,961.54 | 277,900 |
| 2022-08-05 | 5,620.08 | 5,620.08 | 5,374.89 | 5,482.83 | 4,732.99 | 244,000 |
| 2022-08-04 | 5,286.64 | 5,443.57 | 5,276.80 | 5,365.06 | 4,631.32 | 224,800 |
| 2022-08-03 | 5,276.80 | 5,325.90 | 5,100.30 | 5,276.80 | 4,555.14 | 72,400 |
| 2022-08-02 | 5,100.30 | 5,276.80 | 5,100.30 | 5,276.80 | 4,555.14 | 173,100 |
| 2022-08-01 | 5,090.46 | 5,129.72 | 4,962.95 | 5,129.72 | 4,428.17 | 162,700 |
| 2022-07-29 | 5,100.30 | 5,168.87 | 5,061.04 | 5,080.62 | 4,385.79 | 48,900 |
| 2022-07-28 | 5,100.30 | 5,237.54 | 5,011.94 | 5,168.87 | 4,461.97 | 81,200 |
| 2022-07-27 | 5,168.87 | 5,168.87 | 4,904.11 | 5,100.30 | 4,402.78 | 78,600 |
| 2022-07-26 | 5,021.78 | 5,217.97 | 4,962.95 | 5,002.21 | 4,318.10 | 112,500 |
| 2022-07-25 | 5,296.38 | 5,296.38 | 5,100.30 | 5,110.03 | 4,411.18 | 83,300 |
| 2022-07-22 | 5,257.23 | 5,316.06 | 5,149.29 | 5,227.81 | 4,512.85 | 113,900 |
| 2022-07-21 | 5,257.23 | 5,266.96 | 5,198.39 | 5,257.23 | 4,538.24 | 89,100 |
| 2022-07-20 | 5,149.29 | 5,266.96 | 5,149.29 | 5,257.23 | 4,538.24 | 144,700 |
| 2022-07-19 | 5,129.72 | 5,276.80 | 5,129.72 | 5,159.13 | 4,453.56 | 84,500 |
| 2022-07-18 | 5,198.39 | 5,394.47 | 5,198.39 | 5,276.80 | 4,555.14 | 117,400 |
| 2022-07-15 | 5,198.39 | 5,286.64 | 5,139.45 | 5,149.29 | 4,445.07 | 94,000 |
| 2022-07-14 | 5,198.39 | 5,198.39 | 5,002.21 | 5,139.45 | 4,436.58 | 127,500 |
| 2022-07-13 | 4,904.11 | 5,110.03 | 4,884.43 | 5,080.62 | 4,385.79 | 134,900 |
| 2022-07-12 | 5,002.21 | 5,002.21 | 4,717.77 | 4,884.43 | 4,216.43 | 130,000 |
| 2022-07-11 | 5,002.21 | 5,002.21 | 4,855.02 | 4,904.11 | 4,233.42 | 91,000 |
| 2022-07-08 | 5,002.21 | 5,002.21 | 4,904.11 | 5,002.21 | 4,318.10 | 103,700 |
| 2022-07-07 | 4,619.68 | 5,002.21 | 4,619.68 | 4,904.11 | 4,233.42 | 129,000 |
| 2022-07-06 | 4,629.52 | 4,904.11 | 4,629.52 | 4,757.03 | 4,106.45 | 154,800 |
| 2022-07-05 | 4,757.03 | 4,757.03 | 4,619.68 | 4,639.25 | 4,004.78 | 86,700 |
| 2022-07-04 | 4,806.02 | 4,904.11 | 4,747.18 | 4,757.03 | 4,106.45 | 44,600 |
| 2022-07-01 | 4,757.03 | 4,806.02 | 4,472.59 | 4,796.18 | 4,140.25 | 96,100 |
| 2022-06-30 | 4,707.93 | 4,806.02 | 4,658.93 | 4,757.03 | 4,106.45 | 156,900 |
| 2022-06-29 | 4,806.02 | 4,855.02 | 4,511.74 | 4,609.83 | 3,979.39 | 93,800 |
| 2022-06-28 | 4,629.52 | 4,835.44 | 4,629.52 | 4,806.02 | 4,148.74 | 79,700 |
| 2022-06-27 | 4,806.02 | 4,855.02 | 4,639.25 | 4,737.34 | 4,089.46 | 41,200 |
| 2022-06-24 | 4,570.58 | 4,757.03 | 4,570.58 | 4,639.25 | 4,004.78 | 78,400 |
| 2022-06-23 | 4,511.74 | 4,599.99 | 4,413.65 | 4,560.84 | 3,937.09 | 76,800 |
| 2022-06-22 | 4,315.56 | 4,609.83 | 4,227.31 | 4,502.01 | 3,886.31 | 116,200 |
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.