Idico Infrastructure Development Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	17,400.00	17,400.00	17,400.00	17,400.00	10,773.26	4,100
2022-07-11	17,300.00	17,600.00	17,300.00	17,600.00	10,897.09	200
2022-07-08	17,300.00	17,300.00	17,250.00	17,300.00	10,711.34	30,800
2022-07-07	16,950.00	17,250.00	16,950.00	17,250.00	10,680.38	1,600
2022-07-06	17,000.00	17,300.00	17,000.00	17,250.00	10,680.38	4,400
2022-07-05	17,300.00	17,300.00	17,150.00	17,200.00	10,649.43	71,900
2022-07-04	17,300.00	17,500.00	17,300.00	17,400.00	10,773.26	59,200
2022-07-01	17,150.00	17,500.00	17,150.00	17,400.00	10,773.26	14,700
2022-06-30	17,850.00	17,850.00	17,400.00	17,700.00	10,959.00	31,000
2022-06-29	17,300.00	17,850.00	17,300.00	17,850.00	11,051.88	700
2022-06-28	17,500.00	17,950.00	17,500.00	17,950.00	11,113.79	5,400
2022-06-27	17,300.00	17,950.00	17,200.00	17,500.00	10,835.17	18,300
2022-06-23	18,050.00	18,050.00	17,150.00	17,950.00	11,113.79	8,200
2022-06-22	16,100.00	18,050.00	16,100.00	18,050.00	11,175.71	11,200
2022-06-21	17,500.00	17,500.00	17,000.00	17,300.00	10,711.34	31,500
2022-06-20	17,900.00	18,000.00	17,300.00	18,000.00	11,144.75	24,800
2022-06-17	17,600.00	18,000.00	17,600.00	17,600.00	10,897.09	32,100
2022-06-16	17,800.00	17,800.00	17,650.00	17,800.00	11,020.92	19,800
2022-06-15	17,800.00	18,300.00	17,650.00	18,300.00	11,330.49	13,200
2022-06-14	17,400.00	18,500.00	17,400.00	18,450.00	11,423.37	3,900
2022-06-13	17,500.00	18,550.00	17,500.00	18,550.00	11,485.28	1,100
2022-06-09	18,050.00	18,700.00	18,050.00	18,650.00	11,547.20	2,500
2022-06-08	18,400.00	18,800.00	18,400.00	18,800.00	11,640.07	9,000
2022-06-07	18,200.00	18,400.00	18,050.00	18,400.00	11,392.41	4,100
2022-06-06	18,500.00	18,500.00	18,200.00	18,200.00	11,268.58	14,900
2022-06-03	18,500.00	18,500.00	18,500.00	18,500.00	11,454.33	100
2022-06-02	18,100.00	18,250.00	18,100.00	18,100.00	11,206.66	37,900
2022-06-01	18,500.00	18,500.00	18,500.00	18,500.00	11,454.33	7,000
2022-05-31	18,150.00	18,900.00	18,000.00	18,900.00	11,701.99	1,600
2022-05-27	18,200.00	18,500.00	18,200.00	18,500.00	11,454.33	24,300
2022-05-26	18,200.00	18,450.00	18,200.00	18,450.00	11,423.37	5,800
2022-05-25	18,200.00	18,300.00	18,200.00	18,200.00	11,268.58	7,000
2022-05-24	18,000.00	18,400.00	17,900.00	18,300.00	11,330.49	7,300
2022-05-23	18,200.00	18,200.00	18,000.00	18,000.00	11,144.75	6,500
2022-05-20	18,400.00	18,600.00	18,300.00	18,600.00	11,516.24	500
2022-05-18	18,800.00	18,800.00	18,600.00	18,600.00	11,516.24	11,300
2022-05-17	17,900.00	18,800.00	17,800.00	18,800.00	11,640.07	10,700
2022-05-16	17,000.00	17,900.00	17,000.00	17,800.00	11,020.92	20,300
2022-05-13	18,500.00	18,500.00	17,700.00	17,900.00	11,082.83	127,300
2022-05-12	18,900.00	18,900.00	18,450.00	18,450.00	11,423.37	9,300
2022-05-11	18,200.00	18,900.00	18,200.00	18,900.00	11,701.99	200
2022-05-10	19,250.00	19,250.00	18,700.00	19,000.00	11,763.90	1,100
2022-05-06	18,600.00	19,300.00	18,600.00	19,300.00	11,949.65	2,100
2022-05-05	19,450.00	19,450.00	19,000.00	19,350.00	11,980.60	32,500
2022-05-04	19,450.00	19,450.00	18,900.00	19,350.00	11,980.60	1,400
2022-04-29	18,900.00	19,200.00	18,150.00	19,150.00	11,856.77	6,500
2022-04-28	19,300.00	19,300.00	18,500.00	19,250.00	11,918.69	7,600
2022-04-26	18,900.00	19,400.00	18,900.00	19,350.00	11,980.60	3,700
2022-04-25	19,250.00	19,500.00	18,950.00	18,950.00	11,732.94	78,900
2022-04-22	19,450.00	19,450.00	19,350.00	19,350.00	11,980.60	207,500
2022-04-21	19,300.00	19,300.00	19,300.00	19,300.00	11,949.65	64,400
2022-04-20	19,300.00	19,900.00	19,200.00	19,800.00	12,259.22	57,800
2022-04-19	19,450.00	19,500.00	19,150.00	19,200.00	11,887.73	39,000
2022-04-18	19,500.00	19,900.00	18,900.00	19,850.00	12,290.18	143,000
2022-04-15	19,850.00	19,900.00	19,400.00	19,900.00	12,321.14	22,500
2022-04-14	19,800.00	19,900.00	19,650.00	19,900.00	12,321.14	2,000
2022-04-13	19,450.00	19,900.00	19,450.00	19,900.00	12,321.14	5,900
2022-04-12	19,450.00	19,450.00	19,300.00	19,450.00	12,042.52	32,700
2022-04-08	19,600.00	19,600.00	19,450.00	19,450.00	12,042.52	16,700
2022-04-07	20,400.00	20,400.00	19,800.00	19,800.00	12,259.22	3,400

← NewerPage 18 of 20 · 1,195 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.