Military Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	20,226.11	20,685.79	20,226.11	20,501.92	14,495.65	1,122,653
2022-09-14	20,042.23	20,364.01	19,950.30	20,180.14	14,268.14	997,927
2022-09-13	20,318.05	20,547.89	20,180.14	20,501.92	14,495.65	796,790
2022-09-12	20,731.76	20,869.66	20,318.05	20,364.01	14,398.15	962,072
2022-09-09	20,823.70	20,961.60	19,674.49	20,501.92	14,495.65	2,117,759
2022-09-08	20,961.60	21,099.51	20,685.79	20,685.79	14,625.66	1,145,459
2022-09-07	20,961.60	21,375.32	20,823.70	20,869.66	14,755.66	2,616,899
2022-09-06	21,559.19	21,559.19	20,961.60	20,961.60	14,820.67	2,023,480
2022-09-05	21,329.35	21,880.97	21,283.38	21,283.38	15,048.18	2,229,672
2022-08-31	20,777.73	21,743.07	20,777.73	21,329.35	15,080.68	2,002,085
2022-08-30	21,329.35	21,329.35	20,777.73	20,869.66	14,755.66	1,068,695
2022-08-29	21,145.48	21,329.35	20,593.85	21,099.51	14,918.17	1,731,120
2022-08-26	21,421.29	21,651.13	21,329.35	21,421.29	15,145.68	1,583,000
2022-08-25	21,559.19	21,743.07	21,329.35	21,329.35	15,080.68	1,222,693
2022-08-24	21,283.38	21,743.07	21,053.54	21,559.19	15,243.19	1,683,980
2022-08-23	21,145.48	21,329.35	20,869.66	21,053.54	14,885.67	1,837,390
2022-08-22	20,685.79	21,467.25	20,685.79	21,237.41	15,015.68	1,265,365
2022-08-19	21,283.38	21,467.25	20,731.76	20,915.63	14,788.16	2,872,817
2022-08-18	21,237.41	21,605.16	21,237.41	21,329.35	15,080.68	1,187,779
2022-08-17	22,248.72	22,432.59	21,237.41	21,283.38	15,048.18	3,734,145
2022-08-16	22,156.78	22,340.65	22,156.78	22,202.75	15,698.21	1,465,327
2022-08-15	22,432.59	22,524.53	22,248.72	22,294.69	15,763.21	1,161,211
2022-08-12	22,064.84	22,386.62	22,018.88	22,340.65	15,795.71	1,097,966
2022-08-11	23,076.15	23,168.09	21,972.91	22,064.84	15,600.70	2,364,155
2022-08-10	22,984.21	23,305.99	22,708.40	23,030.18	16,283.23	2,067,445
2022-08-09	22,340.65	23,214.06	22,248.72	22,984.21	16,250.73	3,343,626
2022-08-08	22,018.88	22,524.53	21,880.97	22,156.78	15,665.70	1,431,118
2022-08-05	21,835.00	22,110.81	21,697.10	22,018.88	15,568.20	939,972
2022-08-04	22,110.81	22,616.47	21,880.97	21,926.94	15,503.20	1,893,816
2022-08-03	21,329.35	22,248.72	21,237.41	22,110.81	15,633.20	1,947,304
2022-08-02	21,605.16	21,926.94	21,329.35	21,421.29	15,145.68	1,505,648
2022-08-01	21,191.44	21,789.03	21,191.44	21,513.22	15,210.68	1,470,852
2022-07-29	21,605.16	22,248.72	21,375.32	21,421.29	15,145.68	2,131,748
2022-07-28	22,248.72	22,248.72	21,605.16	21,697.10	15,340.69	1,389,856
2022-07-27	20,593.85	21,972.91	20,272.08	21,972.91	15,535.70	1,442,286
2022-07-26	21,329.35	21,651.13	20,869.66	20,869.66	14,755.66	1,143,225
2022-07-25	21,513.22	21,835.00	21,237.41	21,329.35	15,080.68	1,057,998
2022-07-22	22,156.78	22,616.47	21,880.97	21,880.97	15,470.70	1,844,208
2022-07-21	22,524.53	22,800.34	22,248.72	22,432.59	15,860.71	1,215,874
2022-07-20	22,478.56	22,938.24	21,972.91	22,800.34	16,120.73	2,536,844
2022-07-19	21,375.32	21,972.91	21,145.48	21,880.97	15,470.70	1,255,843
2022-07-18	21,605.16	21,789.03	21,237.41	21,375.32	15,113.18	797,965
2022-07-15	21,880.97	22,110.81	21,237.41	21,237.41	15,015.68	1,064,228
2022-07-14	21,513.22	22,478.56	21,421.29	21,880.97	15,470.70	1,097,849
2022-07-13	21,283.38	22,248.72	20,869.66	21,651.13	15,308.19	1,317,090
2022-07-12	20,318.05	21,329.35	20,134.17	21,237.41	15,015.68	960,779
2022-07-11	21,145.48	21,375.32	19,950.30	20,318.05	14,365.65	1,712,546
2022-07-08	21,605.16	22,064.84	21,099.51	21,145.48	14,950.67	739,775
2022-07-07	20,226.11	21,145.48	19,306.74	21,145.48	14,950.67	1,615,798
2022-07-06	20,731.76	21,743.07	19,766.42	19,766.42	13,975.63	1,792,248
2022-07-05	22,708.40	22,708.40	21,099.51	21,191.44	14,983.17	1,775,320
2022-07-04	23,535.83	23,535.83	22,432.59	22,662.43	16,023.22	690,167
2022-07-01	21,697.10	23,214.06	21,697.10	22,984.21	16,250.73	1,654,121
2022-06-30	23,260.02	23,443.90	22,064.84	22,110.81	15,633.20	1,619,207
2022-06-29	23,581.80	23,857.61	23,030.18	23,214.06	16,413.24	1,042,833
2022-06-28	23,351.96	24,685.05	23,351.96	23,673.74	16,738.25	2,188,292
2022-06-27	22,892.28	23,351.96	22,432.59	23,351.96	16,510.74	1,041,422
2022-06-24	23,535.83	23,535.83	22,524.53	22,524.53	15,925.72	1,077,159
2022-06-23	21,145.48	22,800.34	20,593.85	22,800.34	16,120.73	1,307,333
2022-06-22	23,076.15	23,765.68	21,329.35	21,329.35	15,080.68	2,809,455

← NewerPage 18 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	1,000.0000 VND
2025-08-22	525.0000 VND
2024-05-03	1,000.0001 VND
2023-06-27	500.0001 VND

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