Mobile World Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 66,300.00 | 66,400.00 | 65,300.00 | 65,900.00 | 63,127.15 | 8,243,953 |
| 2024-08-14 | 66,800.00 | 67,000.00 | 65,800.00 | 66,600.00 | 63,797.70 | 8,086,023 |
| 2024-08-13 | 66,800.00 | 67,200.00 | 65,500.00 | 66,700.00 | 63,893.49 | 9,617,000 |
| 2024-08-12 | 65,900.00 | 66,800.00 | 65,600.00 | 66,600.00 | 63,797.70 | 11,465,200 |
| 2024-08-09 | 62,700.00 | 65,800.00 | 62,500.00 | 65,600.00 | 62,839.78 | 18,245,100 |
| 2024-08-08 | 62,000.00 | 62,900.00 | 61,900.00 | 62,400.00 | 59,774.42 | 6,334,300 |
| 2024-08-07 | 62,300.00 | 62,500.00 | 61,500.00 | 62,300.00 | 59,678.63 | 5,724,900 |
| 2024-08-06 | 61,800.00 | 62,300.00 | 60,600.00 | 62,300.00 | 59,678.63 | 7,253,700 |
| 2024-08-05 | 61,500.00 | 62,300.00 | 60,300.00 | 61,600.00 | 59,008.08 | 12,492,700 |
| 2024-08-02 | 61,000.00 | 62,900.00 | 60,700.00 | 62,900.00 | 60,253.38 | 8,601,200 |
| 2024-08-01 | 63,800.00 | 63,800.00 | 61,500.00 | 62,100.00 | 59,487.04 | 12,506,300 |
| 2024-07-31 | 63,900.00 | 64,500.00 | 63,500.00 | 63,800.00 | 61,115.51 | 16,098,200 |
| 2024-07-30 | 62,000.00 | 63,200.00 | 61,900.00 | 63,000.00 | 60,349.18 | 8,056,300 |
| 2024-07-29 | 61,400.00 | 62,400.00 | 61,100.00 | 62,000.00 | 59,391.25 | 7,269,200 |
| 2024-07-26 | 60,500.00 | 61,000.00 | 60,400.00 | 61,000.00 | 58,433.33 | 6,336,000 |
| 2024-07-25 | 60,000.00 | 61,000.00 | 59,700.00 | 61,000.00 | 58,433.33 | 6,940,300 |
| 2024-07-24 | 61,600.00 | 62,000.00 | 58,600.00 | 61,400.00 | 58,816.50 | 15,845,500 |
| 2024-07-23 | 65,000.00 | 65,000.00 | 62,000.00 | 62,500.00 | 59,870.21 | 10,527,700 |
| 2024-07-22 | 65,200.00 | 65,400.00 | 63,800.00 | 65,300.00 | 62,552.40 | 6,207,700 |
| 2024-07-19 | 65,000.00 | 66,300.00 | 64,700.00 | 65,600.00 | 62,839.78 | 13,518,260 |
| 2024-07-18 | 63,500.00 | 65,000.00 | 63,400.00 | 65,000.00 | 62,265.02 | 10,265,690 |
| 2024-07-17 | 64,700.00 | 64,700.00 | 62,200.00 | 63,500.00 | 60,828.14 | 19,500,170 |
| 2024-07-16 | 64,600.00 | 65,300.00 | 64,100.00 | 64,100.00 | 61,402.89 | 8,532,944 |
| 2024-07-15 | 64,900.00 | 65,000.00 | 64,100.00 | 64,300.00 | 61,594.48 | 4,518,892 |
| 2024-07-12 | 64,800.00 | 65,400.00 | 64,100.00 | 64,800.00 | 62,073.44 | 9,034,839 |
| 2024-07-11 | 65,400.00 | 65,700.00 | 64,600.00 | 64,800.00 | 62,073.44 | 10,103,700 |
| 2024-07-10 | 66,700.00 | 66,800.00 | 65,200.00 | 65,200.00 | 62,456.61 | 12,345,250 |
| 2024-07-09 | 67,200.00 | 67,200.00 | 66,300.00 | 66,800.00 | 63,989.28 | 8,910,990 |
| 2024-07-08 | 65,600.00 | 67,400.00 | 65,600.00 | 67,000.00 | 64,180.87 | 11,173,160 |
| 2024-07-05 | 65,200.00 | 65,800.00 | 65,000.00 | 65,600.00 | 62,839.78 | 9,564,759 |
| 2024-07-04 | 65,700.00 | 66,300.00 | 64,900.00 | 65,100.00 | 62,360.81 | 6,367,690 |
| 2024-07-03 | 65,900.00 | 66,400.00 | 65,100.00 | 65,500.00 | 62,743.98 | 9,782,969 |
| 2024-07-02 | 65,800.00 | 66,000.00 | 64,700.00 | 66,000.00 | 63,222.95 | 9,972,680 |
| 2024-07-01 | 62,600.00 | 65,800.00 | 62,000.00 | 65,800.00 | 63,031.36 | 21,785,869 |
| 2024-06-28 | 63,100.00 | 63,100.00 | 61,600.00 | 62,400.00 | 59,774.42 | 6,604,200 |
| 2024-06-27 | 62,000.00 | 63,600.00 | 62,000.00 | 63,400.00 | 60,253.38 | 8,297,814 |
| 2024-06-26 | 62,500.00 | 63,200.00 | 61,300.00 | 62,600.00 | 59,493.09 | 9,625,646 |
| 2024-06-25 | 62,000.00 | 62,700.00 | 61,600.00 | 62,000.00 | 58,922.87 | 6,461,173 |
| 2024-06-24 | 63,500.00 | 63,500.00 | 61,500.00 | 62,000.00 | 58,922.87 | 11,899,270 |
| 2024-06-21 | 63,000.00 | 64,700.00 | 62,400.00 | 63,500.00 | 60,348.42 | 8,235,290 |
| 2024-06-20 | 63,200.00 | 63,500.00 | 62,500.00 | 63,500.00 | 60,348.42 | 6,274,318 |
| 2024-06-19 | 61,900.00 | 63,700.00 | 61,600.00 | 63,300.00 | 60,158.35 | 7,917,309 |
| 2024-06-18 | 62,100.00 | 62,500.00 | 61,100.00 | 62,200.00 | 59,112.94 | 8,140,700 |
| 2024-06-17 | 62,800.00 | 62,800.00 | 61,000.00 | 62,000.00 | 58,922.87 | 9,503,600 |
| 2024-06-14 | 64,000.00 | 64,200.00 | 63,000.00 | 63,000.00 | 59,873.24 | 8,902,800 |
| 2024-06-13 | 63,700.00 | 64,400.00 | 63,100.00 | 64,000.00 | 60,823.60 | 8,131,000 |
| 2024-06-12 | 62,600.00 | 63,900.00 | 62,000.00 | 63,400.00 | 60,253.38 | 6,597,946 |
| 2024-06-11 | 63,300.00 | 63,400.00 | 61,800.00 | 62,300.00 | 59,207.98 | 6,825,770 |
| 2024-06-10 | 62,200.00 | 63,300.00 | 62,000.00 | 63,000.00 | 59,873.24 | 8,814,191 |
| 2024-06-07 | 62,300.00 | 62,800.00 | 61,800.00 | 62,100.00 | 59,017.90 | 6,039,669 |
| 2024-06-06 | 62,000.00 | 62,500.00 | 61,600.00 | 61,900.00 | 58,827.83 | 15,580,270 |
| 2024-06-05 | 63,000.00 | 63,300.00 | 61,600.00 | 62,000.00 | 58,922.87 | 15,297,380 |
| 2024-06-04 | 64,000.00 | 64,200.00 | 63,100.00 | 63,800.00 | 60,633.53 | 11,391,590 |
| 2024-06-03 | 63,900.00 | 64,100.00 | 63,200.00 | 64,000.00 | 60,823.60 | 9,500,879 |
| 2024-05-31 | 62,800.00 | 64,400.00 | 62,400.00 | 63,600.00 | 60,443.46 | 10,588,330 |
| 2024-05-30 | 59,900.00 | 62,800.00 | 59,200.00 | 62,800.00 | 59,683.16 | 15,822,110 |
| 2024-05-29 | 61,600.00 | 62,000.00 | 60,500.00 | 60,500.00 | 57,497.31 | 7,966,354 |
| 2024-05-28 | 60,400.00 | 62,800.00 | 60,100.00 | 61,500.00 | 58,447.68 | 10,823,210 |
| 2024-05-27 | 60,100.00 | 60,500.00 | 59,200.00 | 60,000.00 | 57,022.13 | 7,150,902 |
| 2024-05-24 | 61,200.00 | 61,700.00 | 58,900.00 | 60,500.00 | 57,497.31 | 14,576,250 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 1,000.0000 VND |
| 2026-07-29 | 1,000.0000 VND |
| 2025-07-24 | 1,000.0000 VND |
| 2024-06-28 | 500.0000 VND |
| 2023-07-27 | 500.0000 VND |
| 2022-06-07 | 1,000.0000 VND |
| 2021-08-30 | 750.0000 VND |
| 2020-10-19 | 1,500.0007 VND |
| 2019-05-23 | 1,500.0007 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.