Becamex Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10,200.00	10,200.00	10,100.00	10,150.00	9,618.59	2,132,207
2026-04-23	10,250.00	10,300.00	10,050.00	10,200.00	9,665.97	2,311,089
2026-04-22	10,300.00	10,350.00	10,150.00	10,250.00	9,713.35	3,476,853
2026-04-21	10,450.00	10,550.00	10,250.00	10,300.00	9,760.73	3,179,253
2026-04-20	10,400.00	10,550.00	10,350.00	10,450.00	9,902.88	2,024,704
2026-04-17	10,500.00	10,600.00	10,350.00	10,400.00	9,855.50	2,719,246
2026-04-16	10,550.00	10,600.00	10,400.00	10,500.00	9,950.26	3,006,233
2026-04-15	10,700.00	10,800.00	10,550.00	10,550.00	9,997.64	2,206,906
2026-04-14	10,600.00	10,700.00	10,500.00	10,700.00	10,139.79	3,492,025
2026-04-13	10,450.00	10,900.00	10,350.00	10,550.00	9,997.64	5,532,970
2026-04-10	10,750.00	10,900.00	10,500.00	10,500.00	9,950.26	2,617,177
2026-04-09	10,250.00	10,900.00	10,100.00	10,700.00	10,139.79	7,915,017
2026-04-08	10,200.00	10,300.00	10,000.00	10,200.00	9,665.97	2,839,359
2026-04-07	10,000.00	10,050.00	9,960.00	10,000.00	9,476.44	633,160
2026-04-06	10,050.00	10,100.00	9,950.00	9,980.00	9,457.49	2,273,987
2026-04-03	10,100.00	10,150.00	9,970.00	10,100.00	9,571.20	3,021,840
2026-04-02	10,200.00	10,200.00	10,050.00	10,100.00	9,571.20	1,515,167
2026-04-01	10,300.00	10,400.00	10,200.00	10,200.00	9,665.97	3,261,682
2026-03-31	10,300.00	10,300.00	10,100.00	10,200.00	9,665.97	2,037,983
2026-03-30	10,100.00	10,300.00	10,050.00	10,200.00	9,665.97	3,583,524
2026-03-27	10,150.00	10,400.00	10,100.00	10,350.00	9,808.12	2,711,174
2026-03-26	10,400.00	10,400.00	10,150.00	10,150.00	9,618.59	2,422,082
2026-03-25	10,150.00	10,450.00	10,100.00	10,350.00	9,808.12	3,931,100
2026-03-24	10,100.00	10,250.00	10,000.00	10,100.00	9,571.20	2,078,950
2026-03-23	10,050.00	10,050.00	9,750.00	10,050.00	9,523.82	2,879,041
2026-03-20	10,100.00	10,150.00	10,000.00	10,100.00	9,571.20	1,256,974
2026-03-19	10,050.00	10,150.00	10,000.00	10,150.00	9,618.59	1,405,605
2026-03-18	10,150.00	10,200.00	10,050.00	10,150.00	9,618.59	1,149,423
2026-03-17	10,200.00	10,250.00	10,050.00	10,150.00	9,618.59	1,887,096
2026-03-16	10,200.00	10,300.00	10,050.00	10,200.00	9,665.97	1,333,537
2026-03-13	9,970.00	10,350.00	9,970.00	10,150.00	9,618.59	1,785,869
2026-03-12	10,150.00	10,200.00	9,990.00	10,050.00	9,523.82	1,125,584
2026-03-11	9,750.00	10,250.00	9,710.00	10,200.00	9,665.97	2,447,032
2026-03-10	9,700.00	9,800.00	9,500.00	9,650.00	9,144.76	2,276,479
2026-03-09	9,800.00	9,850.00	9,490.00	9,490.00	8,993.14	9,587,825
2026-03-06	10,200.00	10,300.00	10,100.00	10,200.00	9,665.97	2,732,957
2026-03-05	10,300.00	10,400.00	10,200.00	10,200.00	9,665.97	1,788,985
2026-03-04	10,250.00	10,300.00	9,980.00	10,200.00	9,665.97	10,076,850
2026-03-03	10,350.00	10,400.00	10,250.00	10,300.00	9,760.73	3,427,708
2026-03-02	10,150.00	10,500.00	10,150.00	10,350.00	9,808.12	5,478,987
2026-02-27	10,800.00	10,800.00	10,600.00	10,700.00	10,139.79	2,181,136
2026-02-26	10,900.00	11,000.00	10,700.00	10,750.00	10,187.17	1,802,550
2026-02-25	10,750.00	11,050.00	10,750.00	10,900.00	10,329.32	5,464,381
2026-02-24	10,700.00	10,750.00	10,650.00	10,700.00	10,139.79	1,825,963
2026-02-23	10,700.00	10,750.00	10,650.00	10,750.00	10,187.17	1,793,834
2026-02-13	10,550.00	10,650.00	10,550.00	10,650.00	10,092.41	1,217,369
2026-02-12	10,700.00	10,700.00	10,550.00	10,550.00	9,997.64	978,856
2026-02-11	10,500.00	10,700.00	10,450.00	10,600.00	10,045.03	1,864,420
2026-02-10	10,500.00	10,600.00	10,450.00	10,450.00	9,902.88	1,844,537
2026-02-09	10,500.00	10,550.00	10,450.00	10,500.00	9,950.26	1,306,358
2026-02-06	10,550.00	10,600.00	10,400.00	10,450.00	9,902.88	3,906,845
2026-02-05	10,800.00	10,850.00	10,650.00	10,650.00	10,092.41	2,131,178
2026-02-04	10,750.00	10,850.00	10,700.00	10,800.00	10,234.56	2,006,383
2026-02-03	10,600.00	10,850.00	10,500.00	10,750.00	10,187.17	2,901,694
2026-02-02	10,600.00	10,800.00	10,500.00	10,600.00	10,045.03	2,181,033
2026-01-30	10,600.00	10,700.00	10,550.00	10,600.00	10,045.03	2,706,756
2026-01-29	10,700.00	10,700.00	10,450.00	10,550.00	9,997.64	5,741,236
2026-01-28	10,700.00	10,700.00	10,450.00	10,600.00	10,045.03	3,379,398
2026-01-27	10,700.00	10,750.00	10,550.00	10,600.00	10,045.03	2,551,143
2026-01-26	10,950.00	10,950.00	10,600.00	10,650.00	10,092.41	3,291,625

← NewerPage 3 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	500.0000 VND
2025-09-16	595.0679 VND
2024-09-26	699.9998 VND
2023-06-29	1,399.9997 VND
2021-07-14	1,499.9997 VND
2020-11-19	499.9999 VND
2020-08-06	499.9999 VND
2019-12-10	1,199.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.