Idico Infrastructure Development Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	20,400.00	20,400.00	19,800.00	19,950.00	16,657.20	122,926
2025-05-08	18,950.00	20,250.00	18,900.00	20,200.00	16,865.93	547,385
2025-05-07	19,050.00	19,050.00	18,900.00	18,950.00	15,822.25	50,200
2025-05-06	19,200.00	19,200.00	18,900.00	18,900.00	15,780.50	93,506
2025-05-05	19,100.00	19,150.00	18,850.00	19,000.00	15,864.00	80,784
2025-04-29	18,800.00	18,950.00	18,750.00	18,850.00	15,738.76	143,200
2025-04-28	18,650.00	18,850.00	18,550.00	18,750.00	15,655.26	119,200
2025-04-25	18,850.00	18,850.00	18,550.00	18,750.00	15,655.26	70,000
2025-04-24	18,750.00	18,750.00	18,500.00	18,700.00	15,613.51	73,200
2025-04-23	18,550.00	18,800.00	18,350.00	18,750.00	15,655.26	84,800
2025-04-22	18,850.00	18,850.00	17,800.00	18,300.00	15,279.53	172,100
2025-04-21	19,150.00	19,150.00	18,350.00	18,850.00	15,738.76	116,600
2025-04-18	18,800.00	19,400.00	18,800.00	19,000.00	15,864.00	212,700
2025-04-17	19,100.00	19,100.00	18,500.00	18,800.00	15,697.01	275,200
2025-04-16	18,000.00	19,100.00	18,000.00	18,450.00	15,404.78	409,500
2025-04-15	17,800.00	18,000.00	17,700.00	17,900.00	14,945.56	87,800
2025-04-14	17,700.00	17,800.00	17,550.00	17,800.00	14,862.06	40,100
2025-04-11	17,700.00	17,850.00	17,450.00	17,700.00	14,778.57	60,300
2025-04-10	18,000.00	18,150.00	17,700.00	17,950.00	14,987.30	210,600
2025-04-09	16,950.00	17,050.00	16,900.00	17,000.00	14,194.10	91,900
2025-04-08	17,300.00	17,400.00	16,950.00	16,950.00	14,152.36	117,000
2025-04-04	16,550.00	17,250.00	16,550.00	17,250.00	14,402.84	153,400
2025-04-03	17,800.00	17,800.00	16,800.00	17,100.00	14,277.60	376,900
2025-04-02	18,000.00	18,000.00	17,950.00	18,000.00	15,029.05	30,000
2025-04-01	17,900.00	18,000.00	17,900.00	18,000.00	15,029.05	9,400
2025-03-31	18,200.00	18,200.00	17,900.00	17,900.00	14,945.56	37,900
2025-03-28	18,200.00	18,400.00	18,100.00	18,250.00	15,237.79	120,000
2025-03-27	18,000.00	18,150.00	18,000.00	18,100.00	15,112.55	42,200
2025-03-26	18,100.00	18,100.00	18,000.00	18,000.00	15,029.05	30,200
2025-03-25	17,950.00	18,150.00	17,950.00	18,100.00	15,112.55	18,700
2025-03-24	18,050.00	18,050.00	17,900.00	17,950.00	14,987.30	40,900
2025-03-21	17,900.00	18,050.00	17,900.00	18,050.00	15,070.80	13,000
2025-03-20	17,900.00	18,000.00	17,900.00	17,900.00	14,945.56	27,900
2025-03-19	17,950.00	18,000.00	17,750.00	17,950.00	14,987.30	62,400
2025-03-18	17,800.00	18,050.00	17,800.00	18,000.00	15,029.05	26,200
2025-03-17	18,000.00	18,000.00	17,750.00	17,800.00	14,862.06	35,300
2025-03-14	17,800.00	18,050.00	17,800.00	17,900.00	14,945.56	57,200
2025-03-13	17,850.00	17,850.00	17,700.00	17,800.00	14,862.06	74,300
2025-03-12	18,150.00	18,150.00	17,900.00	17,900.00	14,945.56	75,200
2025-03-11	18,400.00	18,450.00	18,050.00	18,200.00	15,196.04	46,500
2025-03-10	18,550.00	18,550.00	18,400.00	18,400.00	15,363.03	48,700
2025-03-07	18,550.00	18,800.00	18,450.00	18,550.00	15,488.27	55,100
2025-03-06	18,950.00	19,000.00	18,450.00	18,500.00	15,446.52	112,000
2025-03-05	18,100.00	18,100.00	17,900.00	17,900.00	14,945.56	41,300
2025-03-04	18,000.00	18,000.00	17,850.00	17,900.00	14,945.56	14,200
2025-03-03	18,050.00	18,050.00	17,900.00	18,000.00	15,029.05	18,800
2025-02-28	18,250.00	18,250.00	18,050.00	18,050.00	15,070.80	56,200
2025-02-27	18,200.00	18,250.00	18,200.00	18,250.00	15,237.79	65,800
2025-02-26	18,000.00	18,200.00	18,000.00	18,200.00	15,196.04	27,300
2025-02-25	18,200.00	18,250.00	17,900.00	18,000.00	15,029.05	113,100
2025-02-24	17,950.00	18,350.00	17,900.00	18,050.00	15,070.80	61,300
2025-02-21	17,600.00	18,050.00	17,600.00	18,000.00	15,029.05	77,500
2025-02-20	17,650.00	17,700.00	17,600.00	17,600.00	14,695.07	12,400
2025-02-19	17,600.00	17,700.00	17,500.00	17,700.00	14,778.57	21,300
2025-02-18	17,500.00	17,500.00	17,450.00	17,450.00	14,569.83	14,400
2025-02-17	17,750.00	17,750.00	17,450.00	17,600.00	14,695.07	31,100
2025-02-14	17,600.00	17,650.00	17,500.00	17,600.00	14,695.07	9,500
2025-02-13	17,300.00	17,900.00	17,250.00	17,600.00	14,695.07	60,100
2025-02-12	17,100.00	17,300.00	17,100.00	17,300.00	14,444.59	14,000
2025-02-11	17,250.00	17,350.00	17,200.00	17,200.00	14,361.09	14,200

← NewerPage 7 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.