Idico Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 52,917.07 | 53,185.68 | 52,111.23 | 52,827.53 | 36,601.64 | 1,673,004 |
| 2024-08-14 | 53,722.91 | 53,901.99 | 53,096.15 | 53,185.68 | 36,849.79 | 1,081,244 |
| 2024-08-13 | 53,991.53 | 54,081.07 | 53,006.61 | 53,722.91 | 37,222.01 | 1,353,674 |
| 2024-08-12 | 53,543.84 | 54,081.07 | 53,006.61 | 53,991.53 | 37,408.12 | 1,053,898 |
| 2024-08-09 | 53,006.61 | 53,633.38 | 52,558.92 | 53,543.84 | 37,097.94 | 1,590,874 |
| 2024-08-08 | 52,827.53 | 53,006.61 | 52,200.77 | 53,006.61 | 36,725.71 | 923,526 |
| 2024-08-07 | 52,469.38 | 52,917.07 | 51,842.62 | 52,827.53 | 36,601.64 | 1,779,861 |
| 2024-08-06 | 50,589.08 | 52,827.53 | 50,499.54 | 52,827.53 | 36,601.64 | 1,795,576 |
| 2024-08-05 | 51,932.15 | 52,021.69 | 50,678.62 | 50,857.69 | 35,236.84 | 2,571,260 |
| 2024-08-02 | 51,126.31 | 52,290.31 | 50,678.62 | 52,290.31 | 36,229.42 | 1,536,228 |
| 2024-08-01 | 52,827.53 | 52,917.07 | 50,857.69 | 51,215.85 | 35,484.98 | 1,575,574 |
| 2024-07-31 | 52,737.99 | 53,096.15 | 51,305.39 | 52,827.53 | 36,601.64 | 1,681,660 |
| 2024-07-30 | 52,379.85 | 53,633.38 | 52,111.23 | 52,737.99 | 36,539.60 | 1,518,750 |
| 2024-07-29 | 51,932.15 | 52,648.46 | 51,663.54 | 52,379.85 | 36,291.46 | 555,923 |
| 2024-07-26 | 51,036.77 | 52,111.23 | 51,036.77 | 51,663.54 | 35,795.17 | 786,878 |
| 2024-07-25 | 52,111.23 | 52,111.23 | 51,036.77 | 51,036.77 | 35,360.91 | 834,556 |
| 2024-07-24 | 51,753.08 | 52,111.23 | 50,410.00 | 52,111.23 | 36,105.35 | 2,220,308 |
| 2024-07-23 | 53,185.68 | 53,185.68 | 51,753.08 | 51,753.08 | 35,857.20 | 1,677,949 |
| 2024-07-22 | 53,275.22 | 53,275.22 | 51,932.15 | 53,185.68 | 36,849.79 | 1,595,182 |
| 2024-07-19 | 53,722.91 | 53,722.91 | 52,558.92 | 53,275.22 | 36,911.82 | 945,189 |
| 2024-07-18 | 52,290.31 | 53,722.91 | 52,111.23 | 53,722.91 | 37,222.01 | 1,546,181 |
| 2024-07-17 | 53,991.53 | 54,260.14 | 52,021.69 | 52,379.85 | 36,291.46 | 2,531,747 |
| 2024-07-16 | 53,722.91 | 54,170.61 | 53,543.84 | 53,812.45 | 37,284.05 | 1,734,357 |
| 2024-07-15 | 54,797.37 | 55,155.53 | 53,722.91 | 53,722.91 | 37,222.01 | 2,375,581 |
| 2024-07-12 | 55,245.07 | 55,513.68 | 54,797.37 | 54,797.37 | 37,966.45 | 1,179,209 |
| 2024-07-11 | 55,513.68 | 55,961.37 | 55,155.53 | 55,155.53 | 38,214.60 | 1,029,311 |
| 2024-07-10 | 55,961.37 | 56,319.52 | 55,424.14 | 55,424.14 | 38,400.71 | 1,491,198 |
| 2024-07-09 | 55,513.68 | 56,140.45 | 55,334.60 | 55,961.37 | 38,772.93 | 1,808,424 |
| 2024-07-08 | 54,618.30 | 56,229.99 | 54,618.30 | 55,513.68 | 38,462.74 | 2,768,821 |
| 2024-07-05 | 54,618.30 | 54,707.84 | 53,722.91 | 54,618.30 | 37,842.38 | 1,633,050 |
| 2024-07-04 | 54,707.84 | 54,976.45 | 54,349.68 | 54,618.30 | 37,842.38 | 744,346 |
| 2024-07-03 | 54,618.30 | 54,797.37 | 54,349.68 | 54,707.84 | 37,904.41 | 1,074,426 |
| 2024-07-02 | 54,170.61 | 54,528.76 | 53,633.38 | 54,528.76 | 37,780.34 | 1,138,092 |
| 2024-07-01 | 52,558.92 | 53,812.45 | 52,558.92 | 53,812.45 | 37,284.05 | 885,870 |
| 2024-06-28 | 54,260.14 | 54,439.22 | 53,454.30 | 53,454.30 | 37,035.90 | 1,323,295 |
| 2024-06-27 | 54,439.22 | 54,976.45 | 53,901.99 | 54,260.14 | 37,594.23 | 1,431,997 |
| 2024-06-26 | 54,439.22 | 54,797.37 | 53,543.84 | 54,260.14 | 37,594.23 | 2,112,447 |
| 2024-06-25 | 53,722.91 | 54,886.91 | 53,722.91 | 54,886.91 | 38,028.49 | 1,166,164 |
| 2024-06-24 | 49,962.31 | 56,409.06 | 49,962.31 | 54,976.45 | 38,090.52 | 3,650,684 |
| 2024-06-21 | 55,871.83 | 55,871.83 | 55,245.07 | 55,424.14 | 38,400.71 | 1,608,924 |
| 2024-06-20 | 55,155.53 | 56,409.06 | 55,155.53 | 55,782.29 | 38,648.85 | 1,260,424 |
| 2024-06-19 | 55,692.76 | 56,050.91 | 55,245.07 | 55,871.83 | 38,710.89 | 1,158,558 |
| 2024-06-18 | 55,513.68 | 55,692.76 | 55,334.60 | 55,692.76 | 38,586.82 | 1,063,131 |
| 2024-06-17 | 57,752.13 | 59,095.21 | 55,155.53 | 55,513.68 | 38,462.74 | 2,060,266 |
| 2024-06-14 | 57,304.45 | 57,483.52 | 55,961.37 | 55,961.37 | 38,772.93 | 1,797,994 |
| 2024-06-13 | 56,409.06 | 57,304.45 | 55,871.83 | 57,125.37 | 39,579.40 | 2,871,039 |
| 2024-06-12 | 55,782.29 | 56,229.99 | 55,245.07 | 56,229.99 | 38,959.04 | 1,677,876 |
| 2024-06-11 | 55,961.37 | 55,961.37 | 54,976.45 | 55,871.83 | 38,710.89 | 2,363,321 |
| 2024-06-10 | 55,334.60 | 55,961.37 | 55,155.53 | 55,961.37 | 38,772.93 | 2,497,623 |
| 2024-06-07 | 55,424.14 | 55,513.68 | 55,065.99 | 55,245.07 | 38,276.63 | 1,934,970 |
| 2024-06-06 | 55,692.76 | 56,140.45 | 54,707.84 | 55,424.14 | 38,400.71 | 3,053,992 |
| 2024-06-05 | 55,961.37 | 57,035.83 | 55,871.83 | 55,871.83 | 38,710.89 | 2,787,450 |
| 2024-06-04 | 55,961.37 | 56,319.52 | 55,424.14 | 55,961.37 | 38,772.93 | 1,907,508 |
| 2024-06-03 | 56,409.06 | 56,409.06 | 55,065.99 | 55,961.37 | 38,772.93 | 2,296,075 |
| 2024-05-31 | 54,972.92 | 55,317.04 | 54,284.68 | 54,886.89 | 36,642.77 | 1,761,143 |
| 2024-05-30 | 54,198.65 | 55,144.98 | 49,725.11 | 54,886.89 | 36,642.77 | 3,131,959 |
| 2024-05-29 | 55,489.10 | 56,005.27 | 54,714.83 | 55,231.01 | 36,872.50 | 2,789,410 |
| 2024-05-28 | 54,284.68 | 56,349.39 | 54,198.65 | 55,231.01 | 36,872.50 | 4,518,786 |
| 2024-05-27 | 54,972.92 | 54,972.92 | 53,768.50 | 54,284.68 | 36,240.73 | 1,630,888 |
| 2024-05-24 | 55,058.95 | 55,231.01 | 52,822.18 | 54,628.80 | 36,470.46 | 5,201,826 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 1,650.0000 VND |
| 2025-12-03 | 1,500.0001 VND |
| 2025-04-08 | 1,499.9998 VND |
| 2024-06-03 | 1,999.9997 VND |
| 2024-01-15 | 1,499.9998 VND |
| 2023-09-28 | 1,999.9997 VND |
| 2023-04-11 | 1,999.9997 VND |
| 2022-08-19 | 1,999.9997 VND |
| 2022-05-13 | 600.0000 VND |
| 2021-11-09 | 2,399.9999 VND |
| 2020-07-22 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.