Fecon Mining JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	12,064.04	12,064.04	11,818.86	11,867.96	10,244.89	682,000
2022-03-24	11,769.87	11,965.95	11,622.68	11,867.96	10,244.89	1,075,500
2022-03-23	11,769.87	12,162.14	11,622.68	11,916.96	10,287.18	1,273,200
2022-03-22	12,750.69	12,750.69	11,769.87	11,867.96	10,244.89	1,616,400
2022-03-21	11,769.87	12,162.14	11,426.60	12,162.14	10,498.83	1,825,700
2022-03-18	11,377.50	11,671.78	11,181.31	11,377.50	9,821.50	1,043,000
2022-03-17	11,475.59	11,671.78	11,181.31	11,181.31	9,652.15	767,500
2022-03-16	11,720.77	11,867.96	11,426.60	11,475.59	9,906.18	775,800
2022-03-15	10,887.14	12,015.05	10,838.04	11,573.69	9,990.86	1,489,400
2022-03-14	12,064.04	12,064.04	11,230.41	11,230.41	9,694.53	2,065,600
2022-03-11	11,916.96	12,701.59	11,769.87	12,064.04	10,414.15	2,757,400
2022-03-10	10,985.13	12,064.04	10,887.14	12,064.04	10,414.15	2,642,700
2022-03-09	11,720.77	11,720.77	10,592.86	11,279.41	9,736.82	1,741,800
2022-03-08	11,181.31	11,279.41	10,789.05	11,279.41	9,736.82	2,657,900
2022-03-07	9,955.31	10,543.76	9,808.23	10,543.76	9,101.79	3,059,000
2022-03-04	9,857.22	9,906.32	9,710.13	9,857.22	8,509.14	648,800
2022-03-03	9,572.78	9,808.23	9,572.78	9,710.13	8,382.16	464,500
2022-03-02	10,004.31	10,004.31	9,317.76	9,572.78	8,263.60	889,100
2022-03-01	10,053.41	10,102.40	9,808.23	10,004.31	8,636.11	536,400
2022-02-28	9,808.23	9,955.31	9,768.97	9,808.23	8,466.84	318,500
2022-02-25	9,906.32	10,053.41	9,788.54	9,906.32	8,551.52	386,900
2022-02-24	10,200.49	10,200.49	9,523.79	9,808.23	8,466.84	789,000
2022-02-23	10,004.31	10,249.59	9,906.32	10,200.49	8,805.46	533,900
2022-02-22	10,200.49	10,200.49	9,808.23	9,955.31	8,593.81	502,400
2022-02-21	10,102.40	10,298.59	10,004.31	10,298.59	8,890.14	537,600
2022-02-18	9,955.31	10,004.31	9,808.23	10,004.31	8,636.11	329,600
2022-02-17	9,906.32	10,102.40	9,808.23	9,955.31	8,593.81	411,300
2022-02-16	10,004.31	10,004.31	9,808.23	9,906.32	8,551.52	453,000
2022-02-15	10,200.49	10,200.49	9,808.23	9,808.23	8,466.84	237,800
2022-02-14	10,004.31	10,004.31	9,759.13	9,955.31	8,593.81	445,100
2022-02-11	10,347.68	10,347.68	9,955.31	10,004.31	8,636.11	372,900
2022-02-10	10,102.40	10,641.86	10,102.40	10,298.59	8,890.14	408,200
2022-02-09	9,808.23	10,102.40	9,778.81	10,102.40	8,720.79	406,100
2022-02-08	9,445.27	10,102.40	9,445.27	10,053.41	8,678.49	423,200
2022-02-07	9,219.67	9,612.04	9,219.67	9,445.27	8,153.53	168,500
2022-01-28	8,954.91	9,317.76	8,327.20	9,102.00	7,857.20	332,500
2022-01-27	9,317.76	9,317.76	8,837.14	8,945.07	7,721.74	172,200
2022-01-26	9,808.23	9,808.23	9,023.59	9,131.42	7,882.60	188,100
2022-01-25	9,317.76	9,700.29	9,180.51	9,572.78	8,263.60	140,300
2022-01-24	9,808.23	9,906.32	9,366.86	9,366.86	8,085.84	429,400
2022-01-21	10,592.86	10,592.86	9,798.39	10,053.41	8,678.49	474,200
2022-01-20	9,425.69	10,200.49	9,425.69	10,200.49	8,805.46	458,500
2022-01-19	9,415.86	9,808.23	9,415.86	9,562.94	8,255.10	303,600
2022-01-18	9,788.54	10,200.49	9,778.81	9,778.81	8,441.45	939,600
2022-01-17	11,573.69	11,671.78	10,494.77	10,494.77	9,059.49	561,900
2022-01-14	10,887.14	11,769.87	10,887.14	11,279.41	9,736.82	971,900
2022-01-13	12,652.60	12,652.60	11,671.78	11,671.78	10,075.53	816,900
2022-01-12	12,554.51	13,044.87	11,916.96	12,505.41	10,795.16	1,204,000
2022-01-11	12,750.69	13,192.06	12,162.14	12,799.69	11,049.19	796,500
2022-01-10	12,750.69	13,780.51	12,750.69	12,750.69	11,006.89	1,475,600
2022-01-07	12,897.78	13,241.05	12,603.50	12,897.78	11,133.87	735,200
2022-01-06	12,652.60	13,044.87	12,407.32	12,897.78	11,133.87	638,200
2022-01-05	12,848.79	13,241.05	12,799.69	12,848.79	11,091.57	895,800
2022-01-04	11,769.87	12,554.51	11,622.68	12,554.51	10,837.54	1,230,900
2021-12-31	12,113.14	12,113.14	11,377.50	11,769.87	10,160.21	636,500
2021-12-30	12,260.23	12,260.23	11,867.96	12,064.04	10,414.15	797,300
2021-12-29	12,603.50	12,603.50	11,965.95	12,260.23	10,583.51	1,606,300
2021-12-28	11,818.86	11,818.86	11,671.78	11,818.86	10,202.50	936,700
2021-12-27	11,083.22	11,328.51	10,592.86	11,083.22	9,567.47	490,100
2021-12-24	12,064.04	12,064.04	10,985.13	10,985.13	9,482.79	1,236,900

← NewerPage 20 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.