Idico Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	51,215.85	51,484.46	50,678.62	51,484.46	35,671.09	1,634,070
2024-11-08	51,753.08	52,021.69	50,410.00	51,036.77	35,360.91	2,263,297
2024-11-07	51,932.15	52,648.46	51,305.39	51,663.54	35,795.17	1,046,274
2024-11-06	49,693.70	52,917.07	49,693.70	51,932.15	35,981.28	5,184,667
2024-11-05	49,693.70	49,872.77	49,425.08	49,693.70	34,430.36	800,910
2024-11-04	50,141.39	50,141.39	49,066.93	49,872.77	34,554.43	984,258
2024-11-01	50,141.39	50,141.39	48,887.85	50,141.39	34,740.54	1,109,109
2024-10-31	49,425.08	50,141.39	49,066.93	50,141.39	34,740.54	899,369
2024-10-30	48,350.62	50,051.85	48,350.62	49,425.08	34,244.25	2,407,357
2024-10-29	47,902.93	48,440.16	47,902.93	48,082.01	33,313.70	441,209
2024-10-28	47,455.24	47,992.47	47,276.17	47,813.39	33,127.59	830,878
2024-10-25	47,455.24	47,634.32	47,276.17	47,365.71	32,817.41	557,233
2024-10-24	48,708.78	48,708.78	47,276.17	47,276.17	32,755.37	1,757,797
2024-10-23	48,261.08	48,708.78	48,171.55	48,708.78	33,747.95	467,675
2024-10-22	49,425.08	49,783.23	48,171.55	48,261.08	33,437.77	2,563,684
2024-10-21	50,051.85	50,051.85	49,693.70	49,783.23	34,492.40	376,746
2024-10-18	50,051.85	50,857.69	49,604.16	50,051.85	34,678.51	1,323,409
2024-10-17	50,051.85	50,230.93	49,066.93	49,872.77	34,554.43	1,595,528
2024-10-16	50,051.85	50,051.85	49,693.70	50,051.85	34,678.51	512,135
2024-10-15	50,051.85	50,230.93	49,693.70	50,051.85	34,678.51	755,546
2024-10-14	50,141.39	50,499.54	49,962.31	50,051.85	34,678.51	622,109
2024-10-11	50,051.85	50,678.62	49,246.01	49,962.31	34,616.47	1,376,854
2024-10-10	45,485.40	50,857.69	45,485.40	50,499.54	34,988.69	1,000,918
2024-10-09	50,141.39	50,589.08	50,051.85	50,499.54	34,988.69	1,076,297
2024-10-08	49,604.16	51,126.31	45,485.40	50,051.85	34,678.51	1,340,551
2024-10-07	50,320.46	50,768.16	50,320.46	50,499.54	34,988.69	583,153
2024-10-04	50,320.46	51,932.15	50,320.46	50,320.46	34,864.62	2,458,610
2024-10-03	51,484.46	51,574.00	50,768.16	51,215.85	35,484.98	1,328,629
2024-10-02	51,484.46	51,574.00	51,126.31	51,484.46	35,671.09	1,310,867
2024-10-01	51,574.00	52,021.69	51,484.46	51,574.00	35,733.13	1,171,345
2024-09-30	52,111.23	52,379.85	51,484.46	51,574.00	35,733.13	1,624,848
2024-09-27	52,827.53	52,827.53	52,021.69	52,021.69	36,043.31	1,481,030
2024-09-26	52,558.92	53,006.61	52,379.85	52,737.99	36,539.60	1,085,666
2024-09-25	53,364.76	53,364.76	52,737.99	52,737.99	36,539.60	822,166
2024-09-24	52,290.31	53,275.22	52,200.77	53,096.15	36,787.75	2,016,412
2024-09-23	52,379.85	52,558.92	52,111.23	52,290.31	36,229.42	602,765
2024-09-20	52,737.99	53,096.15	52,290.31	52,379.85	36,291.46	1,117,818
2024-09-19	47,097.09	52,648.46	47,097.09	52,558.92	36,415.53	1,346,166
2024-09-18	51,036.77	52,648.46	46,918.01	52,290.31	36,229.42	1,129,877
2024-09-17	51,753.08	52,290.31	51,663.54	52,111.23	36,105.35	1,069,853
2024-09-16	52,290.31	52,290.31	51,753.08	51,753.08	35,857.20	818,854
2024-09-13	52,021.69	52,469.38	51,842.62	52,290.31	36,229.42	761,475
2024-09-12	52,111.23	52,290.31	51,753.08	52,200.77	36,167.39	648,862
2024-09-11	52,379.85	52,379.85	51,574.00	52,111.23	36,105.35	1,178,345
2024-09-10	52,827.53	52,917.07	51,932.15	52,469.38	36,353.49	992,085
2024-09-09	52,558.92	52,827.53	51,842.62	52,827.53	36,601.64	1,146,236
2024-09-06	52,737.99	52,737.99	52,021.69	52,558.92	36,415.53	1,170,551
2024-09-05	53,722.91	53,722.91	52,290.31	52,827.53	36,601.64	1,951,894
2024-09-04	53,901.99	53,901.99	53,275.22	53,901.99	37,346.08	1,184,482
2024-08-30	54,439.22	54,618.30	53,991.53	54,260.14	37,594.23	932,907
2024-08-29	54,618.30	54,618.30	53,991.53	54,439.22	37,718.30	811,689
2024-08-28	54,618.30	54,618.30	53,901.99	54,528.76	37,780.34	917,819
2024-08-27	54,260.14	54,618.30	53,812.45	54,618.30	37,842.38	1,220,898
2024-08-26	55,065.99	55,513.68	54,349.68	54,349.68	37,656.27	1,074,973
2024-08-23	54,260.14	55,334.60	54,170.61	55,065.99	38,152.56	1,815,139
2024-08-22	55,245.07	55,334.60	54,260.14	54,260.14	37,594.23	1,642,435
2024-08-21	55,334.60	55,513.68	54,797.37	55,245.07	38,276.63	1,552,085
2024-08-20	54,618.30	55,513.68	54,618.30	55,334.60	38,338.67	1,751,004
2024-08-19	53,722.91	56,050.91	53,722.91	55,245.07	38,276.63	2,823,827
2024-08-16	53,006.61	54,618.30	52,558.92	54,528.76	37,780.34	1,997,886

← NewerPage 9 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.