Idico Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	53,386.83	55,064.28	52,876.30	54,699.62	26,804.40	6,825,344
2022-03-23	53,605.62	54,480.82	52,657.50	53,459.76	26,196.84	5,744,240
2022-03-22	53,751.49	54,991.35	52,730.43	52,876.30	25,910.92	6,119,593
2022-03-21	52,511.63	54,553.75	52,511.63	53,605.62	26,268.31	5,822,132
2022-03-18	50,615.38	53,022.16	50,615.38	52,292.84	25,625.01	5,097,960
2022-03-17	49,958.99	51,709.37	49,958.99	50,615.38	24,803.01	1,858,614
2022-03-16	49,448.45	50,688.31	49,448.45	49,740.19	24,374.14	1,225,186
2022-03-15	47,406.33	49,740.19	47,260.47	49,448.45	24,231.18	2,095,482
2022-03-14	50,542.45	50,907.11	47,479.27	47,479.27	23,266.22	3,929,164
2022-03-11	52,584.57	53,240.96	50,542.45	50,542.45	24,767.27	2,719,483
2022-03-10	52,584.57	53,897.36	52,584.57	52,584.57	25,767.97	1,383,540
2022-03-09	53,970.29	54,407.89	51,636.44	52,219.90	25,589.27	4,687,138
2022-03-08	56,377.07	56,377.07	53,678.56	53,970.29	26,447.01	5,137,816
2022-03-07	55,939.48	56,960.54	54,626.69	56,377.07	27,626.40	6,042,380
2022-03-04	57,033.47	57,033.47	55,647.74	55,866.55	27,376.23	3,270,103
2022-03-03	55,064.28	57,179.33	55,064.28	57,033.47	27,948.06	7,398,626
2022-03-02	54,189.09	55,647.74	53,605.62	55,064.28	26,983.10	6,731,906
2022-03-01	52,146.97	54,991.35	51,928.17	54,262.02	26,589.97	6,741,059
2022-02-28	51,782.31	52,949.23	51,782.31	52,074.04	25,517.79	1,869,243
2022-02-25	51,271.77	53,022.16	51,271.77	52,584.57	25,767.97	2,968,253
2022-02-24	53,022.16	53,313.89	49,667.26	51,271.77	25,124.66	4,836,715
2022-02-23	51,855.24	54,262.02	51,709.37	53,095.10	26,018.14	4,086,863
2022-02-22	53,678.56	53,678.56	50,688.31	51,855.24	25,410.57	3,160,054
2022-02-21	52,511.63	53,824.43	51,928.17	53,678.56	26,304.05	3,413,829
2022-02-18	49,594.32	53,022.16	49,229.66	52,365.77	25,660.75	4,380,509
2022-02-17	49,667.26	50,250.72	49,448.45	50,031.92	24,517.09	1,095,244
2022-02-16	49,302.59	51,198.85	49,302.59	49,594.32	24,302.66	2,359,448
2022-02-15	48,864.99	49,375.52	47,333.41	49,375.52	24,195.44	1,654,845
2022-02-14	50,907.11	50,907.11	48,573.26	49,156.72	24,088.22	1,935,323
2022-02-11	49,521.39	52,146.97	48,937.92	50,688.31	24,838.74	3,500,336
2022-02-10	47,406.33	50,980.04	47,406.33	49,521.39	24,266.92	3,272,890
2022-02-09	47,187.54	48,062.73	46,312.34	47,406.33	23,230.48	1,335,471
2022-02-08	45,801.82	47,989.80	45,655.95	47,187.54	23,123.26	1,798,797
2022-02-07	45,218.35	47,041.67	45,218.35	45,655.95	22,372.74	1,127,208
2022-01-28	43,905.56	45,218.35	43,613.83	45,218.35	22,158.31	1,456,765
2022-01-27	44,561.96	45,072.49	43,322.10	43,759.70	21,443.52	1,685,990
2022-01-26	44,853.69	46,312.34	44,561.96	44,561.96	21,836.65	1,650,871
2022-01-25	43,322.10	44,926.62	40,258.92	44,780.76	21,943.87	1,340,575
2022-01-24	46,677.01	47,260.47	42,592.77	43,395.03	21,264.83	3,703,439
2022-01-21	48,792.06	50,396.58	47,260.47	47,260.47	23,159.00	2,608,387
2022-01-20	47,260.47	49,886.05	46,677.01	49,886.05	24,445.61	3,421,300
2022-01-19	45,218.35	47,916.87	44,853.69	47,187.54	23,123.26	2,635,687
2022-01-18	47,406.33	47,406.33	43,249.17	45,874.75	22,479.96	4,603,676
2022-01-17	52,146.97	53,240.96	46,531.14	47,406.33	23,230.48	5,716,108
2022-01-14	43,832.63	51,636.44	42,738.63	51,636.44	25,303.36	4,627,003
2022-01-13	52,146.97	53,240.96	46,968.74	46,968.74	23,016.05	6,927,118
2022-01-12	50,688.31	55,428.95	50,688.31	52,146.97	25,553.53	6,989,425
2022-01-11	57,981.60	58,492.13	55,428.95	56,304.14	27,590.66	2,640,575
2022-01-10	56,887.60	60,461.31	56,887.60	58,273.33	28,555.62	5,063,572
2022-01-07	51,782.31	56,887.60	51,490.58	56,887.60	27,876.58	5,268,067
2022-01-06	53,240.96	53,751.49	51,782.31	51,782.31	25,374.83	3,716,279
2022-01-05	53,751.49	54,407.89	53,022.16	53,240.96	26,089.62	2,255,366
2022-01-04	53,022.16	54,116.16	52,584.57	53,751.49	26,339.79	2,027,194
2021-12-31	53,168.03	53,532.70	51,782.31	52,949.23	25,946.66	1,929,593
2021-12-30	52,438.70	53,168.03	51,344.71	53,168.03	26,053.88	2,212,909
2021-12-29	53,970.29	54,189.09	52,438.70	52,438.70	25,696.49	3,302,810
2021-12-28	52,438.70	55,647.74	52,365.77	53,970.29	26,447.01	4,144,403
2021-12-27	52,146.97	52,876.30	50,980.04	52,365.77	25,660.75	2,283,902
2021-12-24	50,323.65	54,334.96	46,749.94	52,074.04	25,517.79	6,127,885
2021-12-23	56,158.28	56,304.14	51,052.98	51,052.98	25,017.44	6,756,723

← NewerPage 20 of 21 · 1,246 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.