Mobile World Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 60,700.00 | 62,000.00 | 60,000.00 | 62,000.00 | 58,922.87 | 10,583,020 |
| 2024-05-22 | 60,600.00 | 61,600.00 | 59,600.00 | 61,000.00 | 57,972.50 | 13,927,330 |
| 2024-05-21 | 60,600.00 | 61,300.00 | 60,000.00 | 60,500.00 | 57,497.31 | 5,776,939 |
| 2024-05-20 | 60,000.00 | 61,600.00 | 59,500.00 | 60,000.00 | 57,022.13 | 9,882,880 |
| 2024-05-17 | 59,800.00 | 60,300.00 | 59,000.00 | 59,600.00 | 56,641.98 | 11,286,340 |
| 2024-05-16 | 60,900.00 | 61,100.00 | 59,700.00 | 59,900.00 | 56,927.09 | 15,621,650 |
| 2024-05-15 | 60,600.00 | 62,100.00 | 60,000.00 | 60,800.00 | 57,782.42 | 14,312,140 |
| 2024-05-14 | 58,500.00 | 61,000.00 | 58,000.00 | 60,100.00 | 57,117.17 | 16,717,051 |
| 2024-05-13 | 58,900.00 | 58,900.00 | 58,000.00 | 58,300.00 | 55,406.50 | 7,822,045 |
| 2024-05-10 | 58,800.00 | 59,000.00 | 57,400.00 | 58,900.00 | 55,976.72 | 9,938,732 |
| 2024-05-09 | 59,000.00 | 59,200.00 | 58,400.00 | 58,900.00 | 55,976.72 | 12,497,400 |
| 2024-05-08 | 58,600.00 | 59,300.00 | 58,200.00 | 59,100.00 | 56,166.80 | 10,022,500 |
| 2024-05-07 | 58,800.00 | 59,500.00 | 57,500.00 | 59,300.00 | 56,356.87 | 12,034,000 |
| 2024-05-06 | 56,100.00 | 58,800.00 | 55,800.00 | 58,300.00 | 55,406.50 | 12,893,200 |
| 2024-05-03 | 55,700.00 | 57,200.00 | 55,000.00 | 55,700.00 | 52,935.54 | 30,658,301 |
| 2024-05-02 | 56,000.00 | 56,800.00 | 54,700.00 | 55,600.00 | 52,840.51 | 22,343,900 |
| 2024-04-26 | 53,500.00 | 55,000.00 | 53,000.00 | 54,900.00 | 52,175.25 | 12,531,700 |
| 2024-04-25 | 52,100.00 | 53,800.00 | 51,400.00 | 53,800.00 | 51,129.84 | 19,836,400 |
| 2024-04-24 | 50,200.00 | 52,300.00 | 49,850.00 | 52,300.00 | 49,704.29 | 12,469,200 |
| 2024-04-23 | 49,100.00 | 50,300.00 | 48,650.00 | 49,800.00 | 47,328.37 | 18,482,000 |
| 2024-04-22 | 49,200.00 | 49,400.00 | 48,150.00 | 48,600.00 | 46,187.92 | 13,265,100 |
| 2024-04-19 | 49,250.00 | 49,300.00 | 48,050.00 | 48,200.00 | 45,807.78 | 9,643,100 |
| 2024-04-17 | 50,400.00 | 50,400.00 | 48,950.00 | 49,400.00 | 46,948.22 | 7,506,200 |
| 2024-04-16 | 49,500.00 | 50,000.00 | 48,700.00 | 49,900.00 | 47,423.40 | 13,988,300 |
| 2024-04-15 | 51,700.00 | 52,000.00 | 49,500.00 | 49,900.00 | 47,423.40 | 17,235,199 |
| 2024-04-12 | 52,300.00 | 52,600.00 | 51,600.00 | 52,000.00 | 49,419.18 | 7,115,600 |
| 2024-04-11 | 51,200.00 | 52,800.00 | 51,200.00 | 52,300.00 | 49,704.29 | 7,294,500 |
| 2024-04-10 | 52,900.00 | 53,200.00 | 51,700.00 | 52,000.00 | 49,419.18 | 10,353,100 |
| 2024-04-09 | 50,000.00 | 53,100.00 | 49,800.00 | 52,800.00 | 50,179.47 | 21,005,301 |
| 2024-04-08 | 51,000.00 | 51,000.00 | 49,800.00 | 50,000.00 | 47,518.44 | 6,326,000 |
| 2024-04-05 | 50,000.00 | 51,500.00 | 49,450.00 | 51,000.00 | 48,468.81 | 9,422,712 |
| 2024-04-04 | 50,000.00 | 50,700.00 | 49,000.00 | 50,700.00 | 48,183.70 | 13,449,700 |
| 2024-04-03 | 51,000.00 | 51,200.00 | 49,900.00 | 50,200.00 | 47,708.51 | 16,982,301 |
| 2024-04-02 | 51,000.00 | 51,600.00 | 49,950.00 | 51,600.00 | 49,039.03 | 13,183,500 |
| 2024-04-01 | 50,800.00 | 52,600.00 | 50,700.00 | 51,400.00 | 48,848.96 | 15,838,100 |
| 2024-03-29 | 51,000.00 | 52,000.00 | 50,800.00 | 51,100.00 | 48,563.85 | 13,970,500 |
| 2024-03-28 | 50,800.00 | 52,200.00 | 50,400.00 | 51,000.00 | 48,468.81 | 12,959,700 |
| 2024-03-27 | 48,800.00 | 51,400.00 | 48,550.00 | 50,700.00 | 48,183.70 | 14,053,600 |
| 2024-03-26 | 48,300.00 | 48,900.00 | 47,800.00 | 48,650.00 | 46,235.44 | 9,418,700 |
| 2024-03-25 | 49,000.00 | 50,300.00 | 48,300.00 | 48,300.00 | 45,902.81 | 11,012,200 |
| 2024-03-22 | 48,700.00 | 49,400.00 | 48,000.00 | 49,100.00 | 46,663.11 | 14,584,500 |
| 2024-03-21 | 48,500.00 | 48,950.00 | 48,000.00 | 48,500.00 | 46,092.89 | 9,431,300 |
| 2024-03-20 | 45,600.00 | 48,650.00 | 45,600.00 | 48,000.00 | 45,617.70 | 21,254,500 |
| 2024-03-19 | 46,000.00 | 46,400.00 | 45,350.00 | 45,500.00 | 43,241.78 | 8,112,800 |
| 2024-03-18 | 47,200.00 | 47,950.00 | 45,650.00 | 45,900.00 | 43,621.93 | 12,748,100 |
| 2024-03-15 | 47,250.00 | 47,700.00 | 46,550.00 | 47,350.00 | 44,999.96 | 8,865,700 |
| 2024-03-14 | 48,800.00 | 49,000.00 | 47,100.00 | 47,250.00 | 44,904.93 | 14,052,000 |
| 2024-03-13 | 46,800.00 | 48,700.00 | 46,800.00 | 48,550.00 | 46,140.41 | 8,934,000 |
| 2024-03-12 | 46,150.00 | 47,900.00 | 46,050.00 | 46,750.00 | 44,429.74 | 17,893,000 |
| 2024-03-11 | 47,500.00 | 48,300.00 | 46,250.00 | 46,400.00 | 44,097.11 | 14,467,500 |
| 2024-03-08 | 49,250.00 | 49,250.00 | 47,000.00 | 47,750.00 | 45,380.11 | 21,675,600 |
| 2024-03-07 | 48,700.00 | 49,250.00 | 48,100.00 | 49,000.00 | 46,568.07 | 10,098,100 |
| 2024-03-06 | 50,000.00 | 50,300.00 | 48,300.00 | 48,700.00 | 46,282.96 | 15,082,600 |
| 2024-03-05 | 47,600.00 | 50,000.00 | 47,500.00 | 50,000.00 | 47,518.44 | 23,196,301 |
| 2024-03-04 | 46,600.00 | 47,950.00 | 46,600.00 | 47,400.00 | 45,047.48 | 17,867,801 |
| 2024-03-01 | 46,550.00 | 47,300.00 | 46,100.00 | 46,600.00 | 44,287.19 | 16,178,500 |
| 2024-02-29 | 46,400.00 | 47,000.00 | 46,000.00 | 46,200.00 | 43,907.04 | 15,665,800 |
| 2024-02-28 | 45,000.00 | 45,850.00 | 44,750.00 | 45,300.00 | 43,051.71 | 16,527,900 |
| 2024-02-27 | 44,700.00 | 45,200.00 | 44,400.00 | 44,750.00 | 42,529.00 | 11,787,710 |
| 2024-02-26 | 44,000.00 | 44,500.00 | 43,050.00 | 44,350.00 | 42,148.86 | 15,854,800 |
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.