Idico Infrastructure Development Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	20,400.00	20,400.00	20,000.00	20,400.00	12,630.72	2,300
2022-04-05	20,500.00	20,500.00	20,200.00	20,400.00	12,630.72	11,800
2022-04-04	19,950.00	20,800.00	19,950.00	20,500.00	12,692.63	40,100
2022-04-01	19,850.00	20,100.00	19,850.00	19,950.00	12,352.10	37,700
2022-03-31	19,700.00	19,850.00	19,600.00	19,850.00	12,290.18	30,800
2022-03-30	19,700.00	19,900.00	19,650.00	19,700.00	12,197.31	39,500
2022-03-29	19,550.00	19,850.00	19,550.00	19,600.00	12,135.39	3,700
2022-03-28	19,750.00	19,900.00	19,550.00	19,900.00	12,321.14	8,600
2022-03-25	19,550.00	19,900.00	19,550.00	19,900.00	12,321.14	6,100
2022-03-24	19,750.00	20,000.00	19,750.00	19,850.00	12,290.18	25,000
2022-03-23	19,550.00	19,800.00	19,500.00	19,750.00	12,228.27	3,000
2022-03-22	20,000.00	20,000.00	19,550.00	19,900.00	12,321.14	5,000
2022-03-21	19,700.00	20,000.00	19,700.00	20,000.00	12,383.05	5,600
2022-03-18	19,350.00	19,800.00	19,350.00	19,700.00	12,197.31	22,200
2022-03-17	19,300.00	20,000.00	19,300.00	19,800.00	12,259.22	27,400
2022-03-16	20,200.00	20,200.00	19,300.00	20,000.00	12,383.05	400
2022-03-15	19,800.00	20,000.00	19,200.00	19,950.00	12,352.10	64,400
2022-03-14	19,800.00	19,800.00	19,100.00	19,800.00	12,259.22	146,600
2022-03-11	19,950.00	19,950.00	19,600.00	19,600.00	12,135.39	7,000
2022-03-10	19,800.00	19,800.00	19,500.00	19,800.00	12,259.22	7,200
2022-03-09	19,800.00	19,800.00	19,200.00	19,800.00	12,259.22	14,300
2022-03-08	19,600.00	19,800.00	19,300.00	19,800.00	12,259.22	18,400
2022-03-07	19,350.00	19,750.00	19,300.00	19,600.00	12,135.39	17,500
2022-03-04	18,950.00	19,500.00	18,950.00	19,350.00	11,980.60	28,800
2022-03-03	19,000.00	19,500.00	19,000.00	19,450.00	12,042.52	12,300
2022-03-02	19,500.00	19,500.00	18,700.00	19,500.00	12,073.48	52,500
2022-03-01	19,000.00	20,250.00	19,000.00	19,500.00	12,073.48	22,500
2022-02-28	18,950.00	19,400.00	18,950.00	19,400.00	12,011.56	19,600
2022-02-25	19,200.00	19,200.00	18,950.00	18,950.00	11,732.94	24,600
2022-02-24	19,000.00	19,450.00	18,900.00	18,950.00	11,732.94	160,000
2022-02-23	19,100.00	19,450.00	19,000.00	19,450.00	12,042.52	11,400
2022-02-22	19,200.00	19,450.00	18,900.00	19,450.00	12,042.52	20,600
2022-02-21	19,600.00	19,600.00	19,300.00	19,500.00	12,073.48	8,200
2022-02-18	19,150.00	19,350.00	19,150.00	19,350.00	11,980.60	12,300
2022-02-17	19,100.00	19,350.00	19,100.00	19,150.00	11,856.77	6,500
2022-02-16	19,400.00	19,400.00	19,200.00	19,350.00	11,980.60	4,500
2022-02-15	19,000.00	19,500.00	19,000.00	19,500.00	12,073.48	10,300
2022-02-14	19,300.00	19,300.00	18,950.00	19,300.00	11,949.65	18,200
2022-02-11	19,800.00	19,800.00	18,900.00	19,400.00	12,011.56	12,100
2022-02-10	18,350.00	18,950.00	18,350.00	18,800.00	11,640.07	33,700
2022-02-09	19,000.00	19,000.00	18,500.00	18,900.00	11,701.99	3,300
2022-02-08	18,700.00	19,000.00	18,500.00	19,000.00	11,763.90	16,900
2022-02-07	17,950.00	18,600.00	17,950.00	18,600.00	11,516.24	21,400
2022-01-28	18,500.00	18,500.00	18,200.00	18,450.00	11,423.37	3,000
2022-01-27	18,800.00	18,800.00	17,900.00	18,600.00	11,516.24	34,400
2022-01-26	18,900.00	18,900.00	18,500.00	18,800.00	11,640.07	11,300
2022-01-25	18,500.00	19,000.00	18,200.00	18,900.00	11,701.99	14,000
2022-01-24	18,800.00	18,900.00	18,750.00	18,750.00	11,609.11	7,200
2022-01-21	19,000.00	19,200.00	18,500.00	19,200.00	11,887.73	24,500
2022-01-20	18,000.00	18,700.00	18,000.00	18,700.00	11,578.16	14,400
2022-01-19	18,900.00	18,900.00	18,400.00	18,500.00	11,454.33	8,400
2022-01-18	18,000.00	18,500.00	17,900.00	18,400.00	11,392.41	61,500
2022-01-17	19,250.00	19,250.00	18,450.00	18,500.00	11,454.33	22,400
2022-01-14	19,250.00	19,250.00	18,100.00	18,600.00	11,516.24	14,300
2022-01-13	18,200.00	18,600.00	18,200.00	18,500.00	11,454.33	25,500
2022-01-12	18,800.00	18,800.00	18,200.00	18,600.00	11,516.24	65,900
2022-01-11	18,800.00	19,250.00	18,800.00	18,800.00	11,640.07	17,100
2022-01-10	18,950.00	19,300.00	18,900.00	19,250.00	11,918.69	60,100
2022-01-07	18,900.00	19,350.00	18,900.00	19,250.00	11,918.69	8,500
2022-01-06	19,400.00	19,400.00	18,900.00	19,000.00	11,763.90	13,500

← NewerPage 19 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.