Idico Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	43,728.88	45,785.81	43,728.88	45,252.53	25,888.89	6,273,142
2022-09-14	43,957.42	43,957.42	42,433.77	43,728.88	25,017.21	5,742,883
2022-09-13	44,566.88	45,023.98	43,957.42	44,185.97	25,278.72	2,688,425
2022-09-12	44,871.62	45,481.08	44,643.07	44,719.25	25,583.80	2,788,460
2022-09-09	43,576.51	44,795.43	43,424.14	44,795.43	25,627.39	3,885,240
2022-09-08	43,424.14	44,262.15	42,814.68	43,576.51	24,930.04	3,451,006
2022-09-07	46,471.45	46,700.00	42,738.50	43,500.33	24,886.46	10,636,435
2022-09-06	46,928.55	47,614.19	46,471.45	46,471.45	26,586.23	4,160,999
2022-09-05	47,614.19	48,223.65	46,700.00	46,928.55	26,847.74	4,719,157
2022-08-31	47,233.28	47,690.38	45,633.44	47,461.83	27,152.83	9,114,727
2022-08-30	49,061.67	50,128.22	47,233.28	47,233.28	27,022.07	6,649,680
2022-08-29	49,518.76	49,518.76	46,319.09	49,061.67	28,068.09	9,431,575
2022-08-26	50,509.14	51,575.70	49,442.58	50,128.22	28,678.27	6,151,659
2022-08-25	51,499.51	51,880.42	50,509.14	50,509.14	28,896.19	4,091,464
2022-08-24	49,061.67	51,423.33	48,299.83	51,423.33	29,419.19	6,894,638
2022-08-23	48,071.29	49,823.49	47,995.11	48,909.30	27,980.92	5,199,451
2022-08-22	47,538.01	49,061.67	46,852.36	48,528.38	27,763.00	5,546,193
2022-08-19	48,680.75	48,756.93	46,700.00	47,614.19	27,240.00	1,786,717
2022-08-18	47,909.46	48,130.92	47,318.90	47,614.18	26,095.79	1,500,070
2022-08-17	47,835.64	48,500.03	47,318.90	47,983.28	26,298.09	2,977,621
2022-08-16	48,204.74	48,352.39	47,761.82	47,761.82	26,176.71	1,451,086
2022-08-15	47,909.46	49,533.51	47,909.46	48,057.10	26,338.54	2,600,334
2022-08-12	45,916.31	48,500.03	45,916.31	47,983.28	26,298.09	5,007,508
2022-08-11	47,614.18	47,909.46	45,768.67	45,916.31	25,165.25	2,715,012
2022-08-10	45,842.49	47,392.72	45,768.67	46,802.15	25,650.75	2,554,651
2022-08-09	45,768.67	46,506.88	45,104.29	45,842.49	25,124.78	2,840,902
2022-08-08	47,245.08	47,761.82	45,768.67	45,768.67	25,084.33	3,998,379
2022-08-05	47,540.36	47,540.36	46,875.98	47,466.54	26,014.88	1,803,059
2022-08-04	47,023.62	47,761.82	46,359.23	47,540.36	26,055.33	3,072,200
2022-08-03	46,433.06	47,761.82	46,137.77	46,949.80	25,731.67	5,010,874
2022-08-02	45,990.13	46,728.33	45,399.57	45,399.57	24,882.03	2,970,268
2022-08-01	45,547.21	46,285.41	45,251.93	45,990.13	25,205.70	2,407,251
2022-07-29	46,137.77	46,580.69	45,399.57	45,547.21	24,962.95	2,767,561
2022-07-28	43,923.16	47,466.54	43,923.16	45,990.13	25,205.70	5,941,727
2022-07-27	43,258.78	44,070.80	42,446.75	43,554.06	23,870.57	2,192,949
2022-07-26	44,366.08	44,956.64	43,258.78	43,258.78	23,708.74	1,475,903
2022-07-25	44,956.64	45,178.11	43,775.52	44,366.08	24,315.61	1,749,674
2022-07-22	43,332.59	45,547.21	43,332.59	45,030.47	24,679.74	3,379,351
2022-07-21	43,406.41	44,587.54	42,963.49	43,332.59	23,749.19	1,607,254
2022-07-20	43,923.16	44,735.18	43,258.78	43,258.78	23,708.74	2,535,887
2022-07-19	42,815.85	44,809.00	42,815.85	44,070.80	24,153.78	2,769,224
2022-07-18	41,856.19	43,849.34	41,856.19	43,258.78	23,708.74	3,105,849
2022-07-15	42,815.85	43,554.06	41,782.37	41,856.19	22,940.02	2,626,299
2022-07-14	41,339.44	43,184.96	41,044.16	42,963.49	23,546.90	3,789,510
2022-07-13	41,930.01	43,332.59	41,339.44	41,708.55	22,859.11	2,845,859
2022-07-12	40,084.49	42,299.11	39,863.04	41,930.01	22,980.48	4,034,355
2022-07-11	38,312.81	40,453.60	37,648.42	40,232.14	22,049.93	3,459,011
2022-07-08	36,172.01	38,386.63	35,729.09	38,312.81	20,998.01	3,791,973
2022-07-07	36,172.01	36,467.29	35,433.81	35,729.09	19,581.96	991,221
2022-07-06	36,172.01	37,057.86	35,876.73	35,950.55	19,703.33	1,052,529
2022-07-05	37,131.68	37,426.96	36,541.12	36,688.76	20,107.92	948,197
2022-07-04	36,172.01	37,796.06	36,172.01	37,131.68	20,350.67	1,088,962
2022-07-01	36,984.04	37,279.32	35,802.91	36,541.12	20,027.00	1,499,240
2022-06-30	38,460.45	38,681.91	36,836.40	37,131.68	20,350.67	1,507,599
2022-06-29	37,279.32	38,312.81	36,541.12	38,017.52	20,836.18	2,626,817
2022-06-28	36,172.01	38,017.52	35,950.55	37,648.42	20,633.88	2,398,383
2022-06-27	36,910.22	36,910.22	35,433.81	36,098.19	19,784.25	2,033,272
2022-06-24	38,165.17	39,346.30	37,648.43	37,648.43	18,758.08	3,261,964
2022-06-23	35,433.81	38,386.63	35,138.53	38,165.17	19,015.54	2,332,820
2022-06-22	34,621.79	35,655.27	34,400.33	35,433.81	17,654.66	1,530,246

← NewerPage 18 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.