Mobile World Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	40,000.00	40,300.00	37,300.00	37,300.00	35,448.76	9,553,600
2023-11-22	40,800.00	40,850.00	39,300.00	39,800.00	37,824.68	15,397,500
2023-11-21	41,500.00	41,500.00	40,600.00	40,900.00	38,870.08	6,743,700
2023-11-20	40,150.00	41,650.00	40,150.00	40,550.00	38,537.46	7,703,500
2023-11-17	41,500.00	42,500.00	40,650.00	41,400.00	39,345.27	11,045,900
2023-11-16	41,500.00	41,600.00	40,700.00	41,500.00	39,440.31	10,586,200
2023-11-15	42,400.00	42,500.00	41,350.00	41,900.00	39,820.45	12,890,300
2023-11-14	41,000.00	42,100.00	40,800.00	41,500.00	39,440.31	15,235,500
2023-11-13	39,550.00	40,300.00	39,050.00	40,000.00	38,014.75	9,522,300
2023-11-10	39,750.00	40,300.00	39,000.00	39,400.00	37,444.53	11,053,600
2023-11-09	40,500.00	41,350.00	39,900.00	40,300.00	38,299.86	12,143,300
2023-11-08	37,900.00	39,600.00	36,700.00	39,600.00	37,634.61	19,816,000
2023-11-07	37,900.00	39,450.00	37,500.00	38,200.00	36,304.09	13,765,400
2023-11-06	39,000.00	39,000.00	37,600.00	38,050.00	36,161.53	13,078,700
2023-11-03	37,500.00	39,200.00	37,000.00	38,950.00	37,016.87	12,409,700
2023-11-02	35,900.00	37,400.00	33,600.00	37,000.00	35,163.65	21,681,699
2023-11-01	37,000.00	37,700.00	35,100.00	35,100.00	33,357.95	21,863,600
2023-10-31	40,400.00	40,700.00	37,700.00	37,700.00	35,828.90	15,133,100
2023-10-30	41,100.00	41,750.00	40,500.00	40,500.00	38,489.94	4,371,000
2023-10-27	42,300.00	42,500.00	41,400.00	42,000.00	39,915.49	4,721,100
2023-10-26	42,200.00	42,400.00	40,500.00	42,000.00	39,915.49	15,155,000
2023-10-25	43,000.00	44,200.00	43,000.00	43,500.00	41,341.04	6,202,100
2023-10-24	43,100.00	43,600.00	41,750.00	43,000.00	40,865.86	9,436,000
2023-10-23	44,700.00	44,850.00	42,600.00	43,000.00	40,865.86	8,865,200
2023-10-20	43,000.00	45,000.00	43,000.00	44,700.00	42,481.49	7,022,500
2023-10-19	44,200.00	44,700.00	43,000.00	43,000.00	40,865.86	8,197,300
2023-10-18	46,800.00	47,000.00	43,650.00	44,700.00	42,481.49	11,564,600
2023-10-17	48,900.00	48,900.00	46,300.00	46,300.00	44,002.08	7,887,900
2023-10-16	49,500.00	50,700.00	48,600.00	48,600.00	46,187.92	8,502,700
2023-10-13	48,500.00	49,500.00	48,450.00	49,500.00	47,043.26	9,845,400
2023-10-12	49,300.00	49,500.00	48,200.00	48,400.00	45,997.85	13,833,700
2023-10-11	49,000.00	49,300.00	48,600.00	49,300.00	46,853.18	3,474,400
2023-10-10	48,400.00	49,450.00	48,400.00	48,850.00	46,425.52	4,821,300
2023-10-09	48,350.00	48,900.00	47,650.00	47,950.00	45,570.18	6,490,300
2023-10-06	46,900.00	48,500.00	46,300.00	48,300.00	45,902.81	5,188,100
2023-10-05	49,900.00	49,900.00	47,000.00	47,000.00	44,667.33	6,348,200
2023-10-04	48,000.00	50,000.00	48,000.00	49,200.00	46,758.15	4,826,800
2023-10-03	51,500.00	51,500.00	48,300.00	49,000.00	46,568.07	8,976,200
2023-10-02	52,600.00	53,000.00	51,800.00	51,900.00	49,324.14	4,507,600
2023-09-29	53,800.00	53,800.00	52,600.00	52,600.00	49,989.40	4,975,900
2023-09-28	52,900.00	54,700.00	52,500.00	53,000.00	50,369.55	8,909,300
2023-09-27	51,100.00	52,000.00	50,200.00	52,000.00	49,419.18	4,904,400
2023-09-26	51,100.00	51,700.00	50,500.00	51,500.00	48,943.99	8,321,400
2023-09-25	51,600.00	53,000.00	49,900.00	51,000.00	48,468.81	7,693,400
2023-09-22	53,100.00	53,400.00	51,300.00	52,100.00	49,514.22	11,911,300
2023-09-21	55,800.00	55,800.00	54,200.00	54,200.00	51,509.99	9,500,900
2023-09-20	55,100.00	56,200.00	54,600.00	55,800.00	53,030.58	6,834,800
2023-09-19	55,100.00	55,500.00	53,000.00	55,500.00	52,745.47	8,835,900
2023-09-18	55,600.00	55,600.00	54,100.00	55,000.00	52,270.29	6,610,200
2023-09-15	57,500.00	57,500.00	55,400.00	55,900.00	53,125.62	9,638,900
2023-09-14	57,700.00	58,500.00	57,100.00	57,300.00	54,456.13	10,335,660
2023-09-13	56,100.00	59,300.00	55,500.00	57,500.00	54,646.21	16,101,000
2023-09-12	54,500.00	55,800.00	54,000.00	55,800.00	53,030.58	4,794,326
2023-09-11	55,800.00	56,200.00	53,800.00	54,500.00	51,795.10	9,091,400
2023-09-08	54,500.00	56,500.00	54,500.00	55,500.00	52,745.47	8,805,801
2023-09-07	55,200.00	55,800.00	54,300.00	55,000.00	52,270.29	6,138,400
2023-09-06	54,300.00	55,600.00	53,800.00	55,000.00	52,270.29	5,286,700
2023-09-05	53,800.00	55,500.00	53,400.00	54,300.00	51,605.03	8,373,500
2023-08-31	54,000.00	54,400.00	53,500.00	53,800.00	51,129.84	5,706,101
2023-08-30	53,000.00	54,500.00	52,900.00	53,800.00	51,129.84	7,507,500

← NewerPage 13 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.