Mobile World Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	51,800.00	53,200.00	51,500.00	52,900.00	50,274.51	8,303,700
2023-08-28	50,900.00	51,900.00	50,400.00	51,700.00	49,134.07	8,470,601
2023-08-25	50,300.00	51,400.00	50,000.00	50,500.00	47,993.63	7,139,004
2023-08-24	49,700.00	50,800.00	49,700.00	50,300.00	47,803.55	6,633,802
2023-08-23	50,700.00	50,700.00	49,200.00	49,700.00	47,233.33	5,162,501
2023-08-22	49,100.00	50,200.00	47,350.00	50,000.00	47,518.44	10,445,800
2023-08-21	50,000.00	50,500.00	48,750.00	49,000.00	46,568.07	7,946,812
2023-08-18	53,900.00	53,900.00	50,200.00	50,200.00	47,708.51	14,657,000
2023-08-17	54,100.00	55,200.00	53,400.00	53,900.00	51,224.88	8,131,409
2023-08-16	54,000.00	54,300.00	53,000.00	53,800.00	51,129.84	5,174,509
2023-08-15	54,600.00	55,900.00	54,000.00	54,000.00	51,319.92	8,931,416
2023-08-14	53,900.00	54,300.00	52,600.00	54,200.00	51,509.99	9,615,916
2023-08-11	52,200.00	53,300.00	51,000.00	53,300.00	50,654.66	6,318,831
2023-08-10	53,000.00	53,000.00	51,700.00	52,000.00	49,419.18	5,349,915
2023-08-09	53,400.00	53,400.00	52,000.00	52,600.00	49,989.40	8,966,026
2023-08-08	54,000.00	54,300.00	53,400.00	53,600.00	50,939.77	5,735,024
2023-08-07	53,700.00	54,900.00	53,300.00	53,800.00	51,129.84	6,494,424
2023-08-04	53,000.00	53,200.00	52,300.00	53,000.00	50,369.55	7,529,425
2023-08-03	51,800.00	53,700.00	51,400.00	52,700.00	50,084.44	8,773,538
2023-08-02	51,700.00	52,500.00	51,600.00	51,700.00	49,134.07	5,318,322
2023-08-01	54,100.00	54,100.00	51,700.00	51,700.00	49,134.07	7,531,817
2023-07-31	54,000.00	54,200.00	52,600.00	53,700.00	51,034.81	8,293,143
2023-07-28	53,900.00	54,900.00	53,200.00	54,500.00	51,795.10	4,071,718
2023-07-27	52,400.00	54,500.00	52,200.00	54,100.00	51,414.95	7,173,113
2023-07-26	53,600.00	54,200.00	52,000.00	52,600.00	49,514.22	6,850,222
2023-07-25	54,500.00	54,500.00	52,900.00	53,600.00	50,455.55	4,625,913
2023-07-24	53,000.00	54,500.00	52,000.00	54,500.00	51,302.75	4,896,428
2023-07-21	49,100.00	52,500.00	48,950.00	52,500.00	49,420.08	13,787,110
2023-07-20	48,400.00	49,500.00	48,400.00	49,100.00	46,219.54	5,743,009
2023-07-19	48,400.00	48,950.00	47,950.00	48,500.00	45,654.74	4,356,900
2023-07-18	48,400.00	48,600.00	47,750.00	48,050.00	45,231.14	4,761,000
2023-07-17	49,500.00	49,850.00	48,650.00	48,650.00	45,795.94	3,285,300
2023-07-14	49,350.00	49,450.00	48,500.00	49,450.00	46,549.01	6,558,000
2023-07-13	49,200.00	49,900.00	49,150.00	49,350.00	46,454.88	6,163,201
2023-07-12	48,350.00	49,300.00	48,200.00	49,150.00	46,266.61	6,441,900
2023-07-11	47,600.00	48,800.00	47,350.00	48,800.00	45,937.14	8,835,000
2023-07-10	46,050.00	47,750.00	45,800.00	47,750.00	44,948.74	11,422,200
2023-07-07	43,050.00	45,500.00	43,050.00	45,500.00	42,830.74	9,878,200
2023-07-06	43,400.00	43,750.00	42,850.00	43,200.00	40,665.67	4,541,700
2023-07-05	43,450.00	44,450.00	43,350.00	43,350.00	40,806.87	9,840,122
2023-07-04	42,900.00	43,650.00	42,650.00	43,250.00	40,712.73	5,499,401
2023-07-03	43,450.00	43,650.00	42,800.00	43,000.00	40,477.40	2,779,600
2023-06-30	42,700.00	43,900.00	42,500.00	43,300.00	40,759.80	5,148,300
2023-06-29	43,500.00	43,900.00	42,700.00	42,700.00	40,195.00	4,800,200
2023-06-28	44,200.00	44,450.00	43,200.00	43,900.00	41,324.60	4,644,609
2023-06-27	44,350.00	44,900.00	43,750.00	44,200.00	41,607.00	3,814,200
2023-06-26	43,550.00	44,500.00	42,600.00	44,350.00	41,748.20	6,947,400
2023-06-23	43,050.00	43,200.00	42,700.00	42,900.00	40,383.27	3,989,200
2023-06-22	42,850.00	43,650.00	42,350.00	43,050.00	40,524.47	5,100,101
2023-06-21	42,500.00	42,700.00	42,200.00	42,700.00	40,195.00	4,762,600
2023-06-20	41,600.00	42,500.00	41,600.00	42,500.00	40,006.73	3,868,200
2023-06-19	41,350.00	41,700.00	41,100.00	41,500.00	39,065.40	2,986,700
2023-06-16	41,950.00	42,300.00	41,150.00	41,350.00	38,924.20	5,147,000
2023-06-15	42,050.00	42,400.00	41,450.00	41,700.00	39,253.67	3,597,500
2023-06-14	43,000.00	43,000.00	42,050.00	42,050.00	39,583.13	3,831,500
2023-06-13	43,400.00	43,400.00	42,600.00	43,000.00	40,477.40	4,493,800
2023-06-12	41,650.00	43,000.00	41,500.00	43,000.00	40,477.40	7,248,100
2023-06-09	41,000.00	41,400.00	40,500.00	41,400.00	38,971.26	4,393,100
2023-06-08	42,000.00	42,000.00	40,600.00	40,650.00	38,265.26	4,677,900
2023-06-07	41,800.00	41,950.00	41,050.00	41,800.00	39,347.80	5,520,800

← NewerPage 14 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.