Becamex Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	13,100.00	13,350.00	13,100.00	13,300.00	10,211.62	2,009,074
2025-08-01	13,300.00	13,400.00	13,100.00	13,150.00	10,096.45	3,332,417
2025-07-31	13,350.00	13,500.00	13,050.00	13,250.00	10,173.23	3,447,658
2025-07-30	13,250.00	13,400.00	13,000.00	13,150.00	10,096.45	3,029,592
2025-07-29	14,000.00	14,000.00	13,150.00	13,150.00	10,096.45	9,946,476
2025-07-28	13,300.00	13,900.00	13,250.00	13,750.00	10,557.12	8,516,417
2025-07-25	13,300.00	13,350.00	13,150.00	13,200.00	10,134.84	4,583,358
2025-07-24	13,300.00	13,350.00	13,100.00	13,200.00	10,134.84	3,920,412
2025-07-23	13,200.00	13,500.00	13,200.00	13,250.00	10,173.23	4,452,811
2025-07-22	13,050.00	13,200.00	12,950.00	13,200.00	10,134.84	4,164,485
2025-07-21	13,300.00	13,400.00	13,050.00	13,100.00	10,058.06	5,155,802
2025-07-18	13,300.00	13,600.00	13,100.00	13,100.00	10,058.06	7,078,586
2025-07-17	13,250.00	13,450.00	13,050.00	13,200.00	10,134.84	5,988,141
2025-07-16	12,900.00	13,300.00	12,900.00	13,000.00	9,981.28	4,360,249
2025-07-15	13,150.00	13,400.00	12,950.00	12,950.00	9,942.89	5,586,910
2025-07-14	12,700.00	13,100.00	12,600.00	13,100.00	10,058.06	4,488,572
2025-07-11	12,850.00	12,950.00	12,700.00	12,700.00	9,750.94	3,071,042
2025-07-10	13,000.00	13,100.00	12,700.00	12,800.00	9,827.72	3,659,847
2025-07-09	13,000.00	13,000.00	12,850.00	12,950.00	9,942.89	3,670,410
2025-07-08	12,700.00	13,050.00	12,650.00	12,950.00	9,942.89	5,012,634
2025-07-07	12,700.00	12,750.00	12,550.00	12,650.00	9,712.55	1,905,814
2025-07-04	12,500.00	12,650.00	12,500.00	12,550.00	9,635.77	1,689,059
2025-07-03	12,550.00	12,700.00	12,400.00	12,500.00	9,597.38	2,636,244
2025-07-02	12,450.00	12,800.00	12,450.00	12,700.00	9,750.94	2,357,478
2025-07-01	12,550.00	12,650.00	12,400.00	12,500.00	9,597.38	1,927,773
2025-06-30	12,650.00	12,650.00	12,450.00	12,500.00	9,597.38	1,032,710
2025-06-27	12,400.00	12,600.00	12,400.00	12,550.00	9,635.77	2,923,980
2025-06-26	12,350.00	12,500.00	12,300.00	12,400.00	9,520.60	1,221,153
2025-06-25	12,550.00	12,600.00	12,300.00	12,350.00	9,482.21	2,737,671
2025-06-24	12,550.00	12,550.00	12,350.00	12,450.00	9,558.99	1,730,122
2025-06-23	12,250.00	12,500.00	12,100.00	12,450.00	9,558.99	1,761,512
2025-06-20	12,300.00	12,350.00	12,100.00	12,350.00	9,482.21	1,947,827
2025-06-19	12,300.00	12,400.00	12,200.00	12,300.00	9,443.82	731,059
2025-06-18	12,300.00	12,550.00	12,250.00	12,300.00	9,443.82	1,448,624
2025-06-17	12,400.00	12,400.00	12,200.00	12,300.00	9,443.82	900,539
2025-06-16	11,900.00	12,300.00	11,900.00	12,250.00	9,405.43	1,178,893
2025-06-13	12,200.00	12,350.00	11,850.00	12,100.00	9,290.27	3,189,276
2025-06-12	12,250.00	12,400.00	12,250.00	12,300.00	9,443.82	1,410,745
2025-06-11	12,400.00	12,400.00	12,200.00	12,250.00	9,405.43	1,593,028
2025-06-10	12,400.00	12,450.00	12,250.00	12,400.00	9,520.60	1,002,497
2025-06-09	12,600.00	12,600.00	12,150.00	12,450.00	9,558.99	2,278,554
2025-06-06	12,800.00	12,800.00	12,500.00	12,600.00	9,674.16	2,360,603
2025-06-05	12,800.00	13,150.00	12,700.00	12,750.00	9,789.33	3,666,157
2025-06-04	12,850.00	12,900.00	12,750.00	12,800.00	9,827.72	1,730,512
2025-06-03	13,100.00	13,100.00	12,800.00	12,800.00	9,827.72	3,118,284
2025-06-02	12,700.00	13,150.00	12,700.00	13,000.00	9,981.28	4,215,146
2025-05-30	12,700.00	12,850.00	12,600.00	12,700.00	9,750.94	2,636,779
2025-05-29	12,700.00	12,900.00	12,550.00	12,650.00	9,712.55	2,528,486
2025-05-28	12,800.00	12,900.00	12,550.00	12,550.00	9,635.77	3,348,590
2025-05-27	12,450.00	12,800.00	12,300.00	12,700.00	9,750.94	4,428,831
2025-05-26	12,000.00	12,450.00	11,800.00	12,400.00	9,520.60	3,156,398
2025-05-23	12,100.00	12,150.00	11,950.00	12,050.00	9,251.88	1,008,680
2025-05-22	12,100.00	12,250.00	12,050.00	12,050.00	9,251.88	1,628,231
2025-05-21	12,150.00	12,250.00	11,900.00	12,250.00	9,405.43	1,647,409
2025-05-20	12,200.00	12,250.00	12,050.00	12,100.00	9,290.27	1,306,213
2025-05-19	12,150.00	12,250.00	12,050.00	12,150.00	9,328.66	1,649,749
2025-05-16	12,450.00	12,450.00	12,150.00	12,200.00	9,367.05	1,949,237
2025-05-15	12,300.00	12,400.00	12,100.00	12,400.00	9,520.60	1,752,351
2025-05-14	12,250.00	12,350.00	12,100.00	12,250.00	9,405.43	1,931,026
2025-05-13	12,400.00	12,450.00	12,200.00	12,250.00	9,405.43	1,639,468

← NewerPage 6 of 21 · 1,249 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.