Idico Infrastructure Development Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	16,100.00	16,200.00	16,050.00	16,100.00	10,987.85	27,300
2022-10-06	16,400.00	16,400.00	16,150.00	16,150.00	11,021.97	8,000
2022-10-05	16,150.00	16,450.00	16,100.00	16,450.00	11,226.72	13,600
2022-10-04	16,300.00	16,350.00	16,100.00	16,350.00	11,158.47	38,000
2022-10-03	16,450.00	17,050.00	16,250.00	16,400.00	11,192.59	28,400
2022-09-30	16,300.00	16,350.00	16,200.00	16,350.00	11,158.47	46,100
2022-09-29	16,200.00	16,200.00	16,000.00	16,200.00	11,056.10	23,700
2022-09-28	16,150.00	16,200.00	16,150.00	16,150.00	11,021.97	10,100
2022-09-27	16,200.00	16,400.00	16,200.00	16,400.00	11,192.59	14,700
2022-09-26	16,550.00	16,650.00	16,300.00	16,450.00	11,226.72	57,600
2022-09-23	16,600.00	16,850.00	16,550.00	16,700.00	11,397.33	11,400
2022-09-22	16,350.00	16,600.00	16,050.00	16,550.00	11,294.96	21,300
2022-09-21	16,550.00	16,700.00	16,550.00	16,650.00	11,363.21	39,700
2022-09-20	17,350.00	17,400.00	16,800.00	16,850.00	11,499.71	86,200
2022-09-19	17,150.00	17,750.00	17,100.00	17,100.00	11,670.32	121,500
2022-09-16	19,600.00	19,600.00	19,300.00	19,400.00	12,011.56	210,200
2022-09-15	19,300.00	19,500.00	19,250.00	19,500.00	12,073.48	142,900
2022-09-14	19,150.00	19,300.00	19,100.00	19,200.00	11,887.73	33,900
2022-09-13	19,250.00	19,300.00	19,050.00	19,300.00	11,949.65	101,500
2022-09-12	19,400.00	19,450.00	19,200.00	19,250.00	11,918.69	85,400
2022-09-09	19,450.00	19,450.00	19,100.00	19,250.00	11,918.69	53,400
2022-09-08	19,500.00	19,500.00	19,250.00	19,300.00	11,949.65	67,000
2022-09-07	19,400.00	19,600.00	19,300.00	19,350.00	11,980.60	144,000
2022-09-06	19,200.00	19,450.00	19,150.00	19,400.00	12,011.56	145,600
2022-09-05	19,200.00	19,350.00	19,100.00	19,100.00	11,825.82	143,800
2022-08-31	19,200.00	19,200.00	18,800.00	19,100.00	11,825.82	41,500
2022-08-30	19,300.00	19,300.00	18,900.00	19,200.00	11,887.73	24,000
2022-08-29	18,950.00	19,300.00	18,900.00	19,250.00	11,918.69	101,400
2022-08-26	18,600.00	18,700.00	18,550.00	18,700.00	11,578.16	18,500
2022-08-25	18,400.00	18,750.00	18,350.00	18,700.00	11,578.16	26,400
2022-08-24	18,600.00	18,600.00	18,550.00	18,550.00	11,485.28	13,500
2022-08-23	18,500.00	18,600.00	18,500.00	18,600.00	11,516.24	12,500
2022-08-22	18,450.00	18,700.00	18,450.00	18,500.00	11,454.33	24,700
2022-08-19	18,200.00	18,350.00	18,200.00	18,350.00	11,361.45	22,000
2022-08-18	18,200.00	18,200.00	18,200.00	18,200.00	11,268.58	5,100
2022-08-17	18,250.00	18,300.00	18,200.00	18,250.00	11,299.54	26,300
2022-08-16	18,050.00	18,050.00	18,050.00	18,050.00	11,175.71	1,500
2022-08-15	18,050.00	18,050.00	18,000.00	18,000.00	11,144.75	40,100
2022-08-12	18,050.00	18,300.00	17,950.00	17,950.00	11,113.79	19,000
2022-08-11	18,450.00	18,450.00	18,050.00	18,050.00	11,175.71	4,000
2022-08-10	18,300.00	18,450.00	18,300.00	18,450.00	11,423.37	4,700
2022-08-09	18,150.00	18,350.00	18,150.00	18,350.00	11,361.45	4,800
2022-08-08	18,050.00	18,350.00	18,050.00	18,300.00	11,330.49	1,100
2022-08-05	18,050.00	18,050.00	18,050.00	18,050.00	11,175.71	2,000
2022-08-04	18,450.00	18,450.00	18,200.00	18,450.00	11,423.37	13,400
2022-08-03	18,200.00	18,200.00	18,100.00	18,200.00	11,268.58	14,200
2022-08-01	18,000.00	18,800.00	18,000.00	18,500.00	11,454.33	42,000
2022-07-29	18,000.00	18,000.00	18,000.00	18,000.00	11,144.75	21,000
2022-07-28	17,500.00	18,550.00	17,500.00	18,550.00	11,485.28	11,300
2022-07-27	17,900.00	18,000.00	17,700.00	18,000.00	11,144.75	35,000
2022-07-26	17,700.00	17,950.00	17,700.00	17,950.00	11,113.79	11,200
2022-07-25	17,950.00	17,950.00	17,500.00	17,700.00	10,959.00	130,300
2022-07-22	17,750.00	17,750.00	17,600.00	17,750.00	10,989.96	11,400
2022-07-21	17,550.00	17,800.00	17,500.00	17,700.00	10,959.00	21,700
2022-07-20	17,500.00	17,700.00	17,500.00	17,700.00	10,959.00	7,700
2022-07-19	17,500.00	17,750.00	17,500.00	17,700.00	10,959.00	74,900
2022-07-18	17,750.00	17,750.00	17,500.00	17,650.00	10,928.05	46,100
2022-07-15	17,700.00	17,700.00	17,400.00	17,650.00	10,928.05	44,600
2022-07-14	17,800.00	17,900.00	17,400.00	17,700.00	10,959.00	61,800
2022-07-13	17,400.00	17,450.00	17,350.00	17,400.00	10,773.26	87,540

← NewerPage 17 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	2,000.0000 VND
2025-05-28	1,800.0000 VND
2024-05-27	1,600.0000 VND
2023-06-02	800.0000 VND
2022-12-15	1,000.0000 VND
2022-09-19	1,800.0000 VND
2021-07-02	1,000.0000 VND
2020-12-18	1,000.0000 VND
2020-07-17	1,200.0000 VND
2019-12-23	1,000.0000 VND
2019-05-23	1,200.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.