Mobile World Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	45,300.00	45,550.00	43,950.00	44,000.00	41,816.23	17,727,600
2024-02-22	46,300.00	46,300.00	45,200.00	45,300.00	43,051.71	11,874,370
2024-02-21	46,700.00	46,700.00	46,000.00	46,100.00	43,812.00	7,012,800
2024-02-20	46,950.00	46,950.00	46,000.00	46,800.00	44,477.26	9,426,400
2024-02-19	46,500.00	47,200.00	46,150.00	46,800.00	44,477.26	8,734,200
2024-02-16	46,400.00	46,600.00	45,800.00	46,300.00	44,002.08	5,128,000
2024-02-15	46,950.00	47,000.00	45,850.00	45,850.00	43,574.41	9,745,100
2024-02-07	46,950.00	47,050.00	46,450.00	46,600.00	44,287.19	6,748,100
2024-02-06	47,500.00	47,500.00	46,800.00	47,000.00	44,667.33	9,910,000
2024-02-05	47,500.00	47,600.00	46,800.00	47,400.00	45,047.48	7,536,900
2024-02-02	46,500.00	47,400.00	46,100.00	47,400.00	45,047.48	12,775,200
2024-02-01	45,000.00	46,700.00	45,000.00	46,200.00	43,907.04	11,406,100
2024-01-31	45,700.00	45,900.00	44,650.00	45,000.00	42,766.60	9,491,600
2024-01-30	44,600.00	45,450.00	44,500.00	45,400.00	43,146.74	7,901,200
2024-01-29	44,950.00	45,150.00	44,500.00	44,600.00	42,386.45	4,892,300
2024-01-26	45,000.00	45,500.00	44,750.00	44,900.00	42,671.56	4,846,900
2024-01-25	44,250.00	45,200.00	44,100.00	45,200.00	42,956.67	8,613,100
2024-01-24	45,200.00	45,450.00	44,350.00	44,400.00	42,196.38	11,048,400
2024-01-23	46,150.00	46,150.00	45,250.00	45,400.00	43,146.74	7,364,100
2024-01-22	46,100.00	46,300.00	45,150.00	46,150.00	43,859.52	7,975,900
2024-01-19	46,000.00	46,700.00	45,300.00	46,050.00	43,764.48	12,844,300
2024-01-18	44,900.00	45,850.00	44,600.00	45,850.00	43,574.41	9,333,000
2024-01-17	44,300.00	45,600.00	44,300.00	44,900.00	42,671.56	14,801,400
2024-01-16	42,900.00	44,400.00	42,800.00	44,300.00	42,101.34	18,190,100
2024-01-15	42,550.00	43,300.00	42,250.00	42,900.00	40,770.82	10,125,100
2024-01-12	41,850.00	42,600.00	41,800.00	41,900.00	39,820.45	7,783,700
2024-01-11	42,250.00	43,150.00	42,200.00	42,450.00	40,343.16	5,686,900
2024-01-10	42,700.00	42,900.00	41,900.00	42,250.00	40,153.08	7,906,700
2024-01-09	43,150.00	43,200.00	42,400.00	42,700.00	40,580.75	10,039,100
2024-01-08	44,300.00	44,300.00	43,200.00	43,200.00	41,055.93	7,269,200
2024-01-05	43,200.00	44,100.00	43,000.00	43,850.00	41,673.67	10,064,100
2024-01-04	43,200.00	43,800.00	43,000.00	43,200.00	41,055.93	9,772,600
2024-01-03	42,400.00	43,450.00	42,000.00	43,200.00	41,055.93	7,105,900
2024-01-02	43,100.00	43,300.00	42,150.00	42,450.00	40,343.16	8,196,900
2023-12-29	43,200.00	43,300.00	42,650.00	42,800.00	40,675.79	5,642,000
2023-12-28	42,850.00	43,250.00	42,800.00	43,050.00	40,913.38	8,145,500
2023-12-27	42,700.00	43,050.00	42,550.00	42,850.00	40,723.30	6,365,000
2023-12-26	42,550.00	43,150.00	42,350.00	42,700.00	40,580.75	9,490,400
2023-12-25	42,350.00	43,700.00	42,350.00	42,650.00	40,533.23	9,739,900
2023-12-22	42,450.00	42,650.00	42,000.00	42,350.00	40,248.12	7,471,600
2023-12-21	42,200.00	42,700.00	41,850.00	42,650.00	40,533.23	8,637,700
2023-12-20	40,650.00	42,400.00	40,500.00	42,400.00	40,295.64	24,331,400
2023-12-19	39,500.00	40,900.00	39,200.00	40,650.00	38,632.49	7,070,900
2023-12-18	40,950.00	40,950.00	39,500.00	39,600.00	37,634.61	10,066,600
2023-12-15	41,600.00	41,600.00	40,500.00	40,750.00	38,727.53	15,172,200
2023-12-14	42,100.00	42,300.00	41,400.00	41,600.00	39,535.34	14,368,000
2023-12-13	42,800.00	43,600.00	41,550.00	41,700.00	39,630.38	13,323,600
2023-12-12	42,500.00	42,600.00	42,100.00	42,500.00	40,390.67	7,282,000
2023-12-11	42,600.00	42,650.00	41,900.00	42,500.00	40,390.67	7,444,500
2023-12-08	40,800.00	43,000.00	40,400.00	42,600.00	40,485.71	17,607,000
2023-12-07	41,050.00	41,100.00	39,500.00	40,850.00	38,822.57	11,560,000
2023-12-06	40,000.00	41,050.00	39,950.00	40,950.00	38,917.60	9,776,800
2023-12-05	39,950.00	40,100.00	39,700.00	40,000.00	38,014.75	7,190,100
2023-12-04	38,900.00	40,450.00	38,800.00	39,950.00	37,967.23	11,280,400
2023-12-01	38,750.00	39,000.00	38,050.00	38,750.00	36,826.79	5,048,100
2023-11-30	38,850.00	39,100.00	38,500.00	38,500.00	36,589.20	4,987,098
2023-11-29	38,150.00	39,450.00	38,150.00	38,800.00	36,874.31	9,512,200
2023-11-28	38,050.00	38,150.00	37,350.00	38,000.00	36,114.02	7,809,600
2023-11-27	38,500.00	38,550.00	38,000.00	38,000.00	36,114.02	6,093,900
2023-11-24	37,900.00	38,550.00	37,150.00	38,550.00	36,636.72	11,662,000

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.