Becamex Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	14,550.00	14,550.00	14,350.00	14,450.00	11,094.57	1,849,353
2025-02-10	14,200.00	14,700.00	14,100.00	14,500.00	11,132.96	4,500,024
2025-02-07	14,000.00	14,500.00	14,000.00	14,200.00	10,902.63	4,310,554
2025-02-06	14,050.00	14,300.00	13,900.00	14,000.00	10,749.07	3,349,400
2025-02-05	14,150.00	14,150.00	13,950.00	14,000.00	10,749.07	2,485,956
2025-02-04	13,950.00	14,250.00	13,950.00	14,100.00	10,825.85	4,623,084
2025-02-03	13,750.00	14,100.00	13,650.00	13,950.00	10,710.68	3,679,425
2025-01-24	13,600.00	13,700.00	13,450.00	13,600.00	10,441.95	1,198,348
2025-01-23	13,500.00	13,550.00	13,400.00	13,500.00	10,365.17	654,813
2025-01-22	13,550.00	13,550.00	13,350.00	13,450.00	10,326.78	727,411
2025-01-21	13,650.00	13,650.00	13,500.00	13,500.00	10,365.17	392,864
2025-01-20	13,650.00	13,700.00	13,450.00	13,600.00	10,441.95	716,105
2025-01-17	13,550.00	13,650.00	13,500.00	13,600.00	10,441.95	804,889
2025-01-16	13,600.00	13,700.00	13,550.00	13,550.00	10,403.56	317,885
2025-01-15	13,450.00	13,600.00	13,400.00	13,550.00	10,403.56	874,155
2025-01-14	13,400.00	13,450.00	13,350.00	13,400.00	10,288.39	858,088
2025-01-13	13,250.00	13,400.00	13,150.00	13,300.00	10,211.62	869,156
2025-01-10	13,600.00	13,700.00	13,300.00	13,300.00	10,211.62	1,943,611
2025-01-09	13,800.00	13,800.00	13,600.00	13,650.00	10,480.34	509,497
2025-01-08	13,600.00	13,800.00	13,500.00	13,800.00	10,595.51	820,361
2025-01-07	13,600.00	13,800.00	13,600.00	13,650.00	10,480.34	1,289,036
2025-01-06	13,850.00	13,900.00	13,500.00	13,600.00	10,441.95	2,324,693
2025-01-03	14,100.00	14,100.00	13,800.00	13,850.00	10,633.90	1,425,664
2025-01-02	13,900.00	14,100.00	13,850.00	14,100.00	10,825.85	757,284
2024-12-31	14,000.00	14,000.00	13,800.00	13,850.00	10,633.90	1,271,184
2024-12-30	13,900.00	14,100.00	13,850.00	13,850.00	10,633.90	1,319,742
2024-12-27	14,100.00	14,200.00	13,950.00	13,950.00	10,710.68	1,662,144
2024-12-26	14,250.00	14,250.00	14,050.00	14,100.00	10,825.85	1,220,128
2024-12-25	13,850.00	14,450.00	13,850.00	14,200.00	10,902.63	4,735,433
2024-12-24	13,950.00	14,100.00	13,800.00	13,850.00	10,633.90	1,345,211
2024-12-23	13,950.00	14,200.00	13,900.00	13,950.00	10,710.68	2,027,040
2024-12-20	13,650.00	14,100.00	13,550.00	13,850.00	10,633.90	2,347,068
2024-12-19	13,550.00	13,700.00	13,400.00	13,700.00	10,518.73	2,543,916
2024-12-18	13,650.00	13,750.00	13,550.00	13,700.00	10,518.73	680,282
2024-12-17	13,600.00	13,700.00	13,600.00	13,650.00	10,480.34	474,983
2024-12-16	13,700.00	13,800.00	13,550.00	13,600.00	10,441.95	1,152,647
2024-12-13	13,650.00	13,850.00	13,650.00	13,700.00	10,518.73	1,551,581
2024-12-12	13,800.00	13,850.00	13,700.00	13,850.00	10,633.90	1,305,103
2024-12-11	13,900.00	13,950.00	13,700.00	13,750.00	10,557.12	1,622,275
2024-12-10	14,050.00	14,050.00	13,800.00	13,800.00	10,595.51	1,271,422
2024-12-09	13,650.00	14,200.00	13,500.00	14,000.00	10,749.07	4,414,929
2024-12-06	13,650.00	13,750.00	13,500.00	13,550.00	10,403.56	1,349,376
2024-12-05	13,500.00	13,750.00	13,400.00	13,650.00	10,480.34	1,518,495
2024-12-04	13,500.00	13,850.00	13,450.00	13,450.00	10,326.78	2,208,536
2024-12-03	13,500.00	13,600.00	13,400.00	13,500.00	10,365.17	1,235,123
2024-12-02	13,400.00	13,650.00	13,350.00	13,500.00	10,365.17	2,126,309
2024-11-29	13,400.00	13,450.00	13,250.00	13,400.00	10,288.39	795,487
2024-11-28	13,450.00	13,550.00	13,350.00	13,400.00	10,288.39	930,448
2024-11-27	13,450.00	13,500.00	13,300.00	13,450.00	10,326.78	957,822
2024-11-26	13,550.00	13,600.00	13,450.00	13,450.00	10,326.78	1,343,783
2024-11-25	13,300.00	13,600.00	13,300.00	13,550.00	10,403.56	2,264,591
2024-11-22	13,300.00	13,400.00	13,200.00	13,300.00	10,211.62	1,190,731
2024-11-21	13,250.00	13,300.00	13,200.00	13,250.00	10,173.23	810,364
2024-11-20	13,200.00	13,400.00	13,050.00	13,200.00	10,134.84	1,870,180
2024-11-19	13,200.00	13,250.00	13,100.00	13,200.00	10,134.84	603,042
2024-11-18	13,200.00	13,300.00	13,000.00	13,250.00	10,173.23	1,184,304
2024-11-15	13,200.00	13,300.00	13,050.00	13,200.00	10,134.84	1,562,411
2024-11-14	13,300.00	13,300.00	13,100.00	13,300.00	10,211.62	909,621
2024-11-13	13,200.00	13,350.00	13,100.00	13,300.00	10,211.62	1,039,703
2024-11-12	13,300.00	13,300.00	13,150.00	13,300.00	10,211.62	1,097,544

← NewerPage 8 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.