Idico Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	27,273.41	27,730.50	26,283.03	27,044.86	15,472.32	4,523,201
2022-12-07	25,521.21	26,968.68	24,911.75	26,130.67	14,949.31	4,906,720
2022-12-06	28,035.24	28,187.60	25,749.75	25,749.75	14,731.39	7,177,397
2022-12-05	28,568.52	29,406.53	27,882.87	28,035.24	16,038.91	7,027,412
2022-12-02	26,283.03	28,492.33	25,978.30	28,492.33	16,300.41	5,563,069
2022-12-01	27,730.50	28,797.06	26,359.22	26,663.95	15,254.40	8,234,793
2022-11-30	23,997.55	28,111.42	23,997.55	27,425.78	15,690.24	5,514,106
2022-11-29	26,587.77	26,968.68	25,216.48	26,663.95	15,254.40	7,529,117
2022-11-28	24,378.47	26,587.77	24,378.47	26,283.03	15,036.48	5,752,798
2022-11-25	22,626.26	24,378.47	22,626.26	24,378.47	13,946.88	4,209,805
2022-11-24	20,721.70	22,550.08	20,721.70	22,550.08	12,900.86	4,970,257
2022-11-23	23,007.18	23,845.19	21,559.71	22,092.99	12,639.36	3,695,543
2022-11-22	21,559.71	25,521.21	21,178.79	23,464.28	13,423.87	7,157,600
2022-11-21	22,854.81	24,073.74	21,102.61	23,464.28	13,423.87	4,293,755
2022-11-18	20,950.25	23,616.64	19,807.50	22,854.81	13,075.20	8,622,446
2022-11-17	22,854.81	23,692.82	19,807.50	21,788.25	12,465.02	5,996,265
2022-11-16	17,979.12	21,940.62	17,979.12	21,940.62	12,552.19	15,993,412
2022-11-15	19,959.87	20,569.33	19,959.87	19,959.87	11,419.01	6,286,842
2022-11-14	22,169.17	22,854.81	22,169.17	22,169.17	12,682.94	2,424,709
2022-11-11	24,607.01	26,587.77	24,607.01	24,607.01	14,077.63	14,669,166
2022-11-10	27,273.41	30,244.53	27,273.41	27,273.41	15,603.07	3,617,555
2022-11-09	30,092.17	31,387.28	30,015.99	30,244.53	17,302.84	2,418,447
2022-11-08	29,330.34	30,701.63	27,425.78	29,863.62	17,084.92	2,515,292
2022-11-07	30,701.63	30,930.18	29,101.79	29,330.34	16,779.84	6,572,446
2022-11-04	33,063.30	33,139.48	30,473.08	30,701.63	17,564.35	5,009,254
2022-11-03	33,291.84	33,748.94	32,910.93	32,987.11	18,871.87	1,779,926
2022-11-02	34,586.95	34,891.68	33,520.39	33,520.39	19,176.96	2,307,284
2022-11-01	34,282.22	35,272.59	34,282.22	34,586.95	19,787.13	2,901,367
2022-10-31	33,596.57	34,586.95	32,910.93	33,672.76	19,264.12	3,604,043
2022-10-28	34,510.77	34,586.95	33,520.39	33,520.39	19,176.96	2,460,090
2022-10-27	29,025.61	33,901.31	29,025.61	33,901.31	19,394.88	3,648,159
2022-10-26	28,873.25	32,987.11	28,873.25	32,225.28	18,436.03	1,766,528
2022-10-25	28,949.43	33,139.48	28,263.78	32,072.92	18,348.86	4,295,501
2022-10-24	29,863.62	33,901.31	29,863.62	31,387.28	17,956.61	6,039,799
2022-10-21	35,653.51	36,034.42	32,758.56	33,139.48	18,959.04	7,240,944
2022-10-20	37,100.98	37,405.71	35,577.32	35,653.51	20,397.31	4,048,561
2022-10-19	38,091.35	38,319.90	37,100.98	37,100.98	21,225.40	3,364,533
2022-10-18	37,024.80	38,396.09	36,948.61	37,710.44	21,574.08	5,201,623
2022-10-17	35,882.06	37,100.98	35,424.96	36,948.61	21,138.24	4,371,179
2022-10-14	38,091.35	38,091.35	35,120.23	36,186.79	20,702.40	5,096,565
2022-10-13	34,967.86	35,196.41	34,206.03	34,815.50	19,917.88	3,335,109
2022-10-12	32,758.56	35,272.59	32,758.56	34,282.22	19,612.80	5,251,025
2022-10-11	34,967.86	35,272.59	32,301.47	32,834.75	18,784.70	7,276,978
2022-10-10	32,758.56	35,196.41	32,149.10	34,891.68	19,961.47	5,591,489
2022-10-07	35,044.05	35,044.05	32,453.83	32,910.93	18,828.28	8,159,805
2022-10-06	36,948.61	36,948.61	34,282.22	35,272.59	20,179.39	6,460,865
2022-10-05	35,424.96	37,024.80	35,196.41	36,567.70	20,920.32	3,598,876
2022-10-04	34,282.22	35,729.69	33,977.49	34,815.50	19,917.88	4,211,186
2022-10-03	34,129.85	37,938.99	34,129.85	34,282.22	19,612.80	7,279,589
2022-09-30	36,948.61	38,091.35	35,424.96	37,862.81	21,661.24	6,992,751
2022-09-29	38,091.35	39,005.55	37,634.26	37,710.44	21,574.08	4,633,266
2022-09-28	38,167.54	39,462.64	37,710.44	37,710.44	21,574.08	4,958,350
2022-09-27	38,700.81	39,310.28	37,558.07	39,310.28	22,489.34	6,121,993
2022-09-26	39,691.19	39,995.92	36,415.34	39,234.09	22,445.76	12,176,721
2022-09-23	40,376.84	41,900.49	40,072.10	40,300.65	23,055.93	5,636,122
2022-09-22	39,767.37	40,681.56	39,157.91	40,376.84	23,099.52	4,643,560
2022-09-21	40,300.65	40,757.75	39,615.01	40,453.02	23,143.10	3,128,320
2022-09-20	39,538.83	40,833.93	39,005.55	40,376.84	23,099.52	5,289,127
2022-09-19	43,728.88	44,033.61	39,538.83	39,538.83	22,620.09	11,203,675
2022-09-16	45,252.53	45,404.89	43,881.24	43,881.24	25,104.38	5,299,248

← NewerPage 17 of 21 · 1,250 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.