Fecon Mining JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	10,789.05	11,475.59	10,789.05	11,475.59	9,906.18	2,108,300
2021-12-22	10,249.59	10,936.14	10,053.41	10,739.95	9,271.14	1,516,500
2021-12-21	10,053.41	10,298.59	9,857.22	10,249.59	8,847.85	523,900
2021-12-20	10,789.05	10,789.05	10,053.41	10,102.40	8,720.79	828,800
2021-12-17	9,612.04	10,102.40	9,562.94	10,102.40	8,720.79	1,253,600
2021-12-16	9,612.04	9,612.04	9,455.11	9,474.69	8,178.92	431,500
2021-12-15	9,808.23	9,808.23	9,612.04	9,612.04	8,297.49	349,300
2021-12-14	10,102.40	10,102.40	9,631.62	9,710.13	8,382.16	567,300
2021-12-13	9,523.79	9,955.31	9,523.79	9,857.22	8,509.14	512,600
2021-12-10	9,523.79	9,906.32	9,513.95	9,612.04	8,297.49	319,100
2021-12-09	9,298.19	9,582.62	9,170.68	9,582.62	8,272.09	405,000
2021-12-08	9,513.95	9,710.13	9,121.58	9,298.19	8,026.56	300,500
2021-12-07	9,612.04	9,612.04	9,268.77	9,445.27	8,153.53	194,600
2021-12-06	9,612.04	10,053.41	9,131.42	9,131.42	7,882.60	591,400
2021-12-03	10,200.49	10,200.49	9,808.23	9,808.23	8,466.84	707,800
2021-12-02	9,710.13	10,396.68	9,710.13	10,102.40	8,720.79	863,100
2021-12-01	10,249.59	10,298.59	9,808.23	9,955.31	8,593.81	909,000
2021-11-30	10,789.05	10,789.05	10,151.50	10,249.59	8,847.85	1,167,900
2021-11-29	9,317.76	10,151.50	9,317.76	10,151.50	8,763.17	853,900
2021-11-26	10,158.21	10,637.40	9,918.62	10,445.72	7,981.60	1,637,790
2021-11-25	9,870.70	10,110.29	9,870.70	10,062.37	7,688.69	505,450
2021-11-24	10,254.05	10,349.89	9,870.70	9,966.54	7,615.46	442,310
2021-11-23	9,219.12	10,158.21	9,219.12	10,062.37	7,688.69	696,960
2021-11-22	10,062.37	10,301.97	9,726.94	9,726.94	7,432.38	1,249,820
2021-11-19	11,020.75	11,020.75	9,966.54	10,397.81	7,944.99	1,342,990
2021-11-18	10,685.32	10,876.99	10,445.72	10,637.40	8,128.06	1,459,810
2021-11-17	10,158.21	10,924.91	10,158.21	10,637.40	8,128.06	896,060
2021-11-16	10,637.40	10,685.32	9,918.62	10,445.72	7,981.60	850,850
2021-11-15	10,158.21	10,685.32	9,918.62	10,637.40	8,128.06	1,617,330
2021-11-12	10,158.21	10,254.05	9,774.86	10,014.46	7,652.07	739,420
2021-11-11	10,541.56	10,541.56	9,774.86	10,158.21	7,761.92	1,017,720
2021-11-10	9,295.79	9,918.62	9,286.20	9,918.62	7,578.84	897,160
2021-11-09	9,391.62	9,564.02	9,286.20	9,295.79	7,102.93	2,057,770
2021-11-08	9,966.54	9,966.54	9,334.12	9,554.44	7,300.57	1,245,860
2021-11-05	8,989.11	9,564.02	8,912.44	9,564.02	7,307.89	1,113,750
2021-11-04	8,864.52	9,132.86	8,624.92	8,941.19	6,831.98	713,570
2021-11-03	9,008.27	9,008.27	8,596.17	8,596.17	6,568.36	946,440
2021-11-02	8,442.83	9,056.19	8,289.49	8,864.52	6,773.40	1,179,420
2021-11-01	8,529.09	8,529.09	8,414.08	8,481.17	6,480.48	488,180
2021-10-29	8,481.17	8,701.59	8,433.25	8,509.92	6,502.45	490,930
2021-10-28	8,624.92	8,624.92	8,433.25	8,433.25	6,443.87	425,040
2021-10-27	8,433.25	8,701.59	8,385.33	8,481.17	6,480.48	689,260
2021-10-26	8,356.58	8,452.42	8,145.74	8,356.58	6,385.28	449,790
2021-10-25	8,241.57	8,529.09	8,241.57	8,356.58	6,385.28	605,220
2021-10-22	7,791.14	8,260.74	7,791.14	8,241.57	6,297.41	603,350
2021-10-21	7,819.89	7,839.06	7,743.22	7,791.14	5,953.23	305,910

← NewerPage 21 of 21 · 1,246 trading days

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.