Idico Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 54,542.77 | 55,833.21 | 54,542.77 | 55,058.95 | 36,757.63 | 4,035,382 |
| 2024-05-22 | 53,768.50 | 54,714.83 | 53,682.47 | 54,714.83 | 36,527.90 | 5,632,143 |
| 2024-05-21 | 53,940.56 | 54,026.59 | 52,908.21 | 53,596.44 | 35,781.26 | 3,746,500 |
| 2024-05-20 | 54,026.59 | 54,542.77 | 53,510.41 | 53,940.56 | 36,011.00 | 2,786,589 |
| 2024-05-17 | 54,628.80 | 54,628.80 | 53,424.38 | 53,940.56 | 36,011.00 | 4,851,640 |
| 2024-05-16 | 54,800.86 | 55,231.01 | 54,112.62 | 54,628.80 | 36,470.46 | 3,649,681 |
| 2024-05-15 | 54,542.77 | 54,714.83 | 54,112.62 | 54,542.77 | 36,413.03 | 2,821,828 |
| 2024-05-14 | 53,424.38 | 55,058.95 | 53,338.35 | 54,370.71 | 36,298.16 | 3,766,374 |
| 2024-05-13 | 52,908.21 | 54,112.62 | 52,822.18 | 53,424.38 | 35,666.39 | 3,614,917 |
| 2024-05-10 | 53,854.53 | 53,940.56 | 52,564.09 | 53,424.38 | 35,666.39 | 2,446,053 |
| 2024-05-09 | 52,908.21 | 54,198.65 | 52,564.09 | 53,854.53 | 35,953.56 | 4,843,110 |
| 2024-05-08 | 48,004.52 | 53,682.47 | 48,004.52 | 52,908.21 | 35,321.79 | 2,997,744 |
| 2024-05-07 | 52,908.21 | 53,424.38 | 52,478.06 | 53,338.35 | 35,608.96 | 2,621,930 |
| 2024-05-06 | 50,929.53 | 54,456.74 | 50,929.53 | 52,908.21 | 35,321.79 | 6,004,601 |
| 2024-05-03 | 50,327.32 | 51,187.61 | 50,327.32 | 50,929.53 | 34,000.81 | 2,146,543 |
| 2024-05-02 | 48,606.73 | 51,101.59 | 48,606.73 | 50,757.47 | 33,885.94 | 3,834,706 |
| 2024-04-26 | 47,488.34 | 48,520.70 | 46,886.13 | 48,348.64 | 32,277.80 | 1,740,840 |
| 2024-04-25 | 46,800.10 | 47,660.40 | 46,283.93 | 47,488.34 | 31,703.46 | 1,683,682 |
| 2024-04-24 | 45,251.57 | 47,144.22 | 45,251.57 | 46,800.10 | 31,243.99 | 2,090,831 |
| 2024-04-23 | 45,595.69 | 46,111.87 | 43,272.89 | 45,509.66 | 30,382.48 | 1,647,424 |
| 2024-04-22 | 46,369.96 | 46,369.96 | 44,563.34 | 45,853.78 | 30,612.22 | 1,693,799 |
| 2024-04-19 | 46,886.13 | 47,144.22 | 44,563.34 | 44,563.34 | 29,750.71 | 4,151,984 |
| 2024-04-17 | 46,886.13 | 47,746.43 | 46,628.04 | 46,886.13 | 31,301.42 | 2,412,949 |
| 2024-04-16 | 47,488.34 | 47,660.40 | 46,025.84 | 46,886.13 | 31,301.42 | 3,227,096 |
| 2024-04-15 | 49,897.17 | 50,241.29 | 47,402.31 | 47,488.34 | 31,703.46 | 2,824,605 |
| 2024-04-12 | 49,208.93 | 50,327.32 | 49,208.93 | 50,241.29 | 33,541.34 | 1,836,103 |
| 2024-04-11 | 48,864.82 | 49,553.05 | 48,606.73 | 49,467.02 | 33,024.44 | 1,485,527 |
| 2024-04-10 | 50,757.47 | 50,757.47 | 49,467.02 | 49,467.02 | 33,024.44 | 1,342,677 |
| 2024-04-09 | 49,811.14 | 50,241.29 | 49,467.02 | 49,983.20 | 33,369.04 | 1,229,800 |
| 2024-04-08 | 49,639.08 | 49,897.17 | 49,208.93 | 49,811.14 | 33,254.17 | 1,287,462 |
| 2024-04-05 | 49,467.02 | 50,585.41 | 46,025.84 | 49,897.17 | 33,311.60 | 2,122,417 |
| 2024-04-04 | 50,413.35 | 50,413.35 | 49,725.11 | 49,897.17 | 33,311.60 | 2,603,799 |
| 2024-04-03 | 52,133.94 | 52,133.94 | 50,413.35 | 50,413.35 | 33,656.21 | 2,451,595 |
| 2024-04-02 | 50,327.32 | 51,617.76 | 49,897.17 | 51,617.76 | 34,460.28 | 2,644,682 |
| 2024-04-01 | 50,757.47 | 51,015.56 | 50,069.23 | 50,327.32 | 33,598.77 | 1,163,129 |
| 2024-03-29 | 50,757.47 | 51,531.73 | 50,585.41 | 50,757.47 | 33,885.94 | 2,610,469 |
| 2024-03-28 | 50,585.41 | 50,929.53 | 50,327.32 | 50,585.41 | 33,771.08 | 1,262,269 |
| 2024-03-27 | 50,413.35 | 50,843.50 | 50,241.29 | 50,585.41 | 33,771.08 | 1,144,052 |
| 2024-03-26 | 49,897.17 | 50,413.35 | 49,639.08 | 50,327.32 | 33,598.77 | 1,796,138 |
| 2024-03-25 | 51,187.61 | 51,187.61 | 49,725.11 | 49,897.17 | 33,311.60 | 2,541,096 |
| 2024-03-22 | 50,929.53 | 51,875.85 | 50,757.47 | 51,187.61 | 34,173.11 | 2,557,545 |
| 2024-03-21 | 50,327.32 | 50,929.53 | 49,983.20 | 50,843.50 | 33,943.38 | 2,759,881 |
| 2024-03-20 | 49,467.02 | 50,585.41 | 48,864.82 | 50,327.32 | 33,598.77 | 2,045,237 |
| 2024-03-19 | 49,811.14 | 49,811.14 | 48,864.82 | 49,467.02 | 33,024.44 | 2,052,672 |
| 2024-03-18 | 51,273.64 | 51,875.85 | 46,972.16 | 49,811.14 | 33,254.17 | 7,758,678 |
| 2024-03-15 | 51,961.88 | 52,306.00 | 51,187.61 | 51,445.70 | 34,345.41 | 3,815,420 |
| 2024-03-14 | 52,047.91 | 53,768.50 | 51,359.67 | 51,875.85 | 34,632.58 | 4,239,283 |
| 2024-03-13 | 50,585.41 | 52,047.91 | 50,585.41 | 51,617.76 | 34,460.28 | 5,162,764 |
| 2024-03-12 | 49,897.17 | 51,359.67 | 49,553.05 | 50,585.41 | 33,771.08 | 3,835,655 |
| 2024-03-11 | 49,811.14 | 50,843.50 | 49,122.90 | 49,553.05 | 33,081.87 | 3,743,550 |
| 2024-03-08 | 49,467.02 | 50,499.38 | 48,864.82 | 49,725.11 | 33,196.74 | 4,121,279 |
| 2024-03-07 | 49,294.96 | 49,639.08 | 48,864.82 | 49,380.99 | 32,967.00 | 2,342,954 |
| 2024-03-06 | 49,983.20 | 50,069.23 | 48,778.79 | 49,294.96 | 32,909.57 | 3,497,989 |
| 2024-03-05 | 50,241.29 | 50,499.38 | 49,725.11 | 49,983.20 | 33,369.04 | 2,080,807 |
| 2024-03-04 | 50,241.29 | 51,187.61 | 50,069.23 | 50,241.29 | 33,541.34 | 2,385,987 |
| 2024-03-01 | 50,671.44 | 50,843.50 | 50,069.23 | 50,671.44 | 33,828.51 | 2,105,950 |
| 2024-02-29 | 50,499.38 | 50,671.44 | 49,467.02 | 50,671.44 | 33,828.51 | 3,301,761 |
| 2024-02-28 | 50,671.44 | 50,843.50 | 49,811.14 | 50,499.38 | 33,713.64 | 2,233,461 |
| 2024-02-27 | 49,294.96 | 50,757.47 | 49,208.93 | 50,671.44 | 33,828.51 | 3,667,259 |
| 2024-02-26 | 48,606.73 | 49,380.99 | 48,348.64 | 49,208.93 | 32,852.14 | 2,667,615 |
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.