Fecon Mining JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	4,413.65	4,462.75	4,276.40	4,315.56	3,725.36	152,200
2022-06-20	4,766.76	5,002.21	4,433.33	4,433.33	3,827.02	179,800
2022-06-17	4,757.03	4,904.11	4,747.18	4,766.76	4,114.86	167,400
2022-06-16	5,198.39	5,237.54	4,904.11	5,100.30	4,402.78	165,500
2022-06-15	5,492.57	5,512.24	5,129.72	5,139.45	4,436.58	200,500
2022-06-14	5,590.66	5,649.49	5,394.47	5,512.24	4,758.38	101,800
2022-06-13	5,845.68	5,845.68	5,561.24	5,669.17	4,893.85	154,500
2022-06-10	6,238.05	6,238.05	5,894.78	5,973.19	5,156.29	181,500
2022-06-09	6,002.61	6,179.21	6,002.61	6,081.12	5,249.46	189,400
2022-06-08	5,983.03	6,149.69	5,983.03	6,081.12	5,249.46	128,500
2022-06-07	6,071.28	6,169.37	5,796.68	5,983.03	5,164.78	173,300
2022-06-06	6,375.29	6,375.29	6,081.12	6,179.21	5,334.14	168,100
2022-06-03	6,375.29	6,473.39	6,257.63	6,365.56	5,495.00	168,700
2022-06-02	6,473.39	6,532.22	6,365.56	6,434.13	5,554.19	195,600
2022-06-01	6,483.23	6,600.90	6,336.14	6,473.39	5,588.08	168,900
2022-05-31	6,669.57	6,669.57	6,443.97	6,473.39	5,588.08	247,300
2022-05-30	6,473.39	6,591.06	6,375.29	6,591.06	5,689.66	163,000
2022-05-27	6,375.29	6,493.07	6,345.88	6,375.29	5,503.40	206,400
2022-05-26	6,179.21	6,355.72	6,179.21	6,345.88	5,478.01	269,300
2022-05-25	5,884.93	6,130.12	5,884.93	6,120.28	5,283.26	167,000
2022-05-24	6,228.21	6,228.21	5,639.76	5,884.93	5,080.11	254,900
2022-05-23	6,247.78	6,247.78	5,835.84	6,061.44	5,232.47	166,000
2022-05-20	5,983.03	6,247.78	5,983.03	6,051.70	5,224.07	183,600
2022-05-19	5,983.03	6,130.12	5,983.03	6,081.12	5,249.46	198,700
2022-05-18	6,139.96	6,424.39	6,120.28	6,179.21	5,334.14	226,800
2022-05-17	5,826.10	6,179.21	5,541.66	6,130.12	5,291.75	315,200
2022-05-16	5,806.42	6,179.21	5,512.24	5,826.10	5,029.32	248,600
2022-05-13	5,983.03	6,355.72	5,777.00	5,777.00	4,986.93	257,200
2022-05-12	6,473.39	6,659.73	6,208.63	6,208.63	5,359.53	292,200
2022-05-11	6,963.85	6,963.85	6,375.29	6,669.57	5,757.43	118,600
2022-05-10	6,355.72	6,806.92	6,355.72	6,659.73	5,748.94	454,100
2022-05-09	7,326.70	7,326.70	6,826.50	6,826.50	5,892.90	271,400
2022-05-06	6,944.17	7,336.54	6,944.17	7,336.54	6,333.19	85,900
2022-05-05	7,444.37	7,454.21	7,159.93	7,346.38	6,341.68	186,600
2022-05-04	7,601.40	7,601.40	7,434.63	7,444.37	6,426.27	274,800
2022-04-29	7,503.31	7,620.98	7,454.21	7,611.14	6,570.23	407,500
2022-04-28	7,444.37	7,797.48	7,444.37	7,464.05	6,443.26	248,800
2022-04-27	7,120.78	7,454.21	6,865.76	7,454.21	6,434.76	262,300
2022-04-26	6,375.29	7,120.78	6,208.63	7,120.78	6,146.93	222,300
2022-04-25	7,356.12	7,356.12	6,649.99	6,659.73	5,748.94	238,700
2022-04-22	6,816.66	7,454.21	6,748.09	7,150.19	6,172.33	489,300
2022-04-21	7,248.29	7,552.30	7,248.29	7,248.29	6,257.00	610,600
2022-04-20	8,366.36	8,366.36	7,787.74	7,787.74	6,722.68	480,800
2022-04-19	9,033.33	9,268.77	8,366.36	8,366.36	7,222.17	539,100
2022-04-18	9,661.04	9,680.71	8,994.07	8,994.07	7,764.03	623,200
2022-04-15	9,857.22	9,906.32	9,523.79	9,661.04	8,339.78	205,400
2022-04-14	10,249.59	10,249.59	9,710.13	9,808.23	8,466.84	174,500
2022-04-13	9,592.46	10,053.41	9,592.46	9,906.32	8,551.52	640,000
2022-04-12	10,347.68	10,690.96	9,582.62	9,592.46	8,280.59	607,300
2022-04-08	10,641.86	10,838.04	10,298.59	10,298.59	8,890.14	623,200
2022-04-07	11,181.31	11,181.31	10,592.86	10,690.96	9,228.85	544,200
2022-04-06	11,083.22	11,181.31	10,690.96	10,789.05	9,313.53	567,600
2022-04-05	10,985.13	11,377.50	10,936.14	11,083.22	9,567.47	553,200
2022-04-04	11,132.32	11,132.32	10,690.96	10,936.14	9,440.50	655,600
2022-04-01	10,887.14	11,181.31	10,494.77	10,887.14	9,398.20	652,200
2022-03-31	10,985.13	11,328.51	10,838.04	10,887.14	9,398.20	663,900
2022-03-30	11,328.51	11,720.77	10,641.86	10,985.13	9,482.79	1,211,700
2022-03-29	11,279.41	11,720.77	11,181.31	11,377.50	9,821.50	603,700
2022-03-28	11,818.86	11,818.86	11,083.22	11,279.41	9,736.82	1,605,800
2022-03-25	12,064.04	12,064.04	11,818.86	11,867.96	10,244.89	682,000

← NewerPage 19 of 21 · 1,246 trading daysOlder →

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.