Idico Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	48,606.73	49,380.99	48,348.64	49,208.93	32,852.14	2,667,615
2024-02-23	49,897.17	49,897.17	48,176.58	48,606.73	32,450.10	4,499,049
2024-02-22	48,692.76	50,155.26	48,606.73	49,725.11	33,196.74	4,168,099
2024-02-21	48,004.52	48,692.76	48,004.52	48,692.76	32,507.53	2,662,252
2024-02-20	48,090.55	48,434.67	47,488.34	48,004.52	32,048.06	1,884,289
2024-02-19	48,520.70	48,520.70	47,574.37	48,004.52	32,048.06	2,866,705
2024-02-16	48,434.67	49,553.05	48,176.58	48,434.67	32,335.23	2,452,812
2024-02-15	48,176.58	48,864.82	47,918.49	48,262.61	32,220.36	3,187,804
2024-02-07	48,176.58	48,606.73	48,004.52	48,176.58	32,162.93	1,357,330
2024-02-06	47,660.40	48,864.82	47,316.28	48,434.67	32,335.23	2,488,514
2024-02-05	47,402.31	48,090.55	46,972.16	47,660.40	31,818.33	2,477,290
2024-02-02	46,972.16	48,176.58	46,972.16	47,402.31	31,646.03	2,459,797
2024-02-01	45,853.78	48,606.73	45,509.66	48,176.58	32,162.93	6,891,729
2024-01-31	46,455.99	46,972.16	45,423.63	45,595.69	30,439.92	2,342,403
2024-01-30	44,219.22	46,800.10	44,047.16	46,197.90	30,841.95	6,170,042
2024-01-29	44,047.16	44,477.31	44,047.16	44,133.19	29,463.54	2,014,634
2024-01-26	43,703.04	44,305.25	43,703.04	44,047.16	29,406.11	739,898
2024-01-25	43,444.95	44,047.16	43,272.89	43,703.04	29,176.37	1,043,666
2024-01-24	43,789.07	43,789.07	43,358.92	43,444.95	29,004.07	1,468,685
2024-01-23	43,875.10	44,047.16	43,530.98	43,789.07	29,233.80	1,028,178
2024-01-22	44,047.16	44,305.25	43,272.89	43,875.10	29,291.24	1,684,997
2024-01-19	44,305.25	44,821.43	43,961.13	44,047.16	29,406.11	1,950,283
2024-01-18	43,617.01	44,219.22	43,530.98	43,961.13	29,348.67	1,644,807
2024-01-17	43,703.04	44,047.16	43,617.01	43,617.01	29,118.94	1,339,884
2024-01-16	43,100.83	44,305.25	43,014.80	43,703.04	29,176.37	1,032,854
2024-01-15	43,875.10	44,649.37	43,272.89	43,272.89	28,889.20	2,018,448
2024-01-12	44,794.41	44,794.41	43,457.26	43,875.12	28,289.84	4,886,099
2024-01-11	44,292.98	44,794.41	44,125.83	44,794.41	28,882.58	3,226,045
2024-01-10	44,376.55	44,710.83	43,958.69	44,292.98	28,559.27	3,212,201
2024-01-09	43,457.26	44,627.26	43,122.97	44,376.55	28,613.16	5,054,465
2024-01-08	43,290.12	43,624.40	43,206.54	43,373.69	27,966.53	2,061,603
2024-01-05	43,875.12	43,875.12	43,290.12	43,290.12	27,912.65	2,082,438
2024-01-04	43,707.97	44,042.26	43,373.69	43,624.40	28,128.19	3,358,622
2024-01-03	42,872.26	43,624.40	42,788.68	43,624.40	28,128.19	2,564,223
2024-01-02	43,707.97	43,875.12	42,621.54	42,788.68	27,589.33	3,260,860
2023-12-29	43,624.40	43,707.97	43,290.12	43,540.83	28,074.30	1,934,520
2023-12-28	43,540.83	43,707.97	43,039.40	43,624.40	28,128.19	2,870,921
2023-12-27	43,624.40	43,875.12	43,290.12	43,540.83	28,074.30	2,075,670
2023-12-26	42,872.26	44,042.26	42,872.26	43,540.83	28,074.30	3,878,891
2023-12-25	42,788.68	43,122.97	42,621.54	43,039.40	27,750.99	2,660,542
2023-12-22	42,454.40	43,290.12	42,454.40	42,705.12	27,535.45	3,776,625
2023-12-21	42,454.40	42,454.40	42,036.54	42,454.40	27,373.79	1,738,537
2023-12-20	42,537.97	42,705.12	41,952.97	42,454.40	27,373.79	1,701,573
2023-12-19	41,785.83	42,203.69	41,367.97	42,203.69	27,212.14	1,896,845
2023-12-18	42,203.69	42,454.40	41,367.97	41,785.83	26,942.71	2,775,805
2023-12-15	42,788.68	42,955.83	42,203.69	42,203.69	27,212.14	3,293,262
2023-12-14	42,537.97	43,290.12	42,454.40	42,788.68	27,589.33	4,618,528
2023-12-13	43,122.97	43,290.12	42,120.11	42,454.40	27,373.79	4,404,580
2023-12-12	42,370.83	43,373.69	42,370.83	43,039.40	27,750.99	5,787,280
2023-12-11	41,702.26	42,537.97	41,702.26	42,370.83	27,319.91	2,453,958
2023-12-08	42,036.54	42,705.12	41,367.97	41,702.26	26,888.83	1,905,287
2023-12-07	42,788.68	42,955.83	41,117.25	41,702.26	26,888.83	5,608,022
2023-12-06	42,370.83	43,290.12	42,370.83	42,705.12	27,535.45	4,545,378
2023-12-05	42,036.54	42,537.97	41,952.97	42,370.83	27,319.91	4,357,365
2023-12-04	41,367.97	42,537.97	41,284.40	41,869.40	26,996.60	5,032,532
2023-12-01	40,950.11	41,618.68	40,699.40	40,950.11	26,403.86	1,404,050
2023-11-30	41,033.68	42,120.11	40,866.54	40,950.11	26,403.86	4,553,975
2023-11-29	40,615.82	40,950.11	40,365.11	40,699.40	26,242.20	1,676,063
2023-11-28	40,030.82	40,782.97	39,362.25	40,532.25	26,134.43	1,907,438
2023-11-27	41,200.83	41,200.83	40,030.82	40,114.39	25,865.00	1,407,703

← NewerPage 12 of 21 · 1,247 trading daysOlder →

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.