Mobile World Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	41,800.00	41,950.00	41,050.00	41,800.00	39,347.80	5,520,800
2023-06-06	41,200.00	42,050.00	41,050.00	41,800.00	39,347.80	4,890,500
2023-06-05	41,000.00	41,600.00	40,800.00	41,200.00	38,783.00	6,786,200
2023-06-02	39,450.00	40,850.00	39,200.00	40,800.00	38,406.46	6,117,900
2023-06-01	39,350.00	39,500.00	38,700.00	39,300.00	36,994.46	4,522,900
2023-05-31	39,300.00	39,450.00	38,950.00	39,200.00	36,900.33	1,995,100
2023-05-30	38,850.00	39,800.00	38,850.00	39,400.00	37,088.59	4,840,001
2023-05-29	38,450.00	38,700.00	38,150.00	38,700.00	36,429.66	3,747,700
2023-05-26	38,050.00	38,400.00	38,000.00	38,200.00	35,958.99	2,342,500
2023-05-25	37,950.00	38,400.00	37,800.00	38,000.00	35,770.73	2,910,600
2023-05-24	38,400.00	38,450.00	37,900.00	37,950.00	35,723.66	2,884,600
2023-05-23	38,650.00	38,800.00	38,200.00	38,250.00	36,006.06	2,536,000
2023-05-22	38,350.00	38,650.00	38,050.00	38,550.00	36,288.46	1,548,200
2023-05-19	38,100.00	38,300.00	37,800.00	38,300.00	36,053.13	1,643,100
2023-05-18	38,550.00	38,700.00	38,100.00	38,100.00	35,864.86	2,874,600
2023-05-17	38,450.00	38,650.00	37,950.00	38,150.00	35,911.93	1,325,700
2023-05-16	38,900.00	38,950.00	38,200.00	38,450.00	36,194.33	2,419,200
2023-05-15	39,150.00	39,400.00	38,850.00	38,900.00	36,617.93	2,862,401
2023-05-12	38,750.00	39,100.00	38,200.00	39,000.00	36,712.06	2,033,800
2023-05-11	39,150.00	39,350.00	38,550.00	38,700.00	36,429.66	2,259,300
2023-05-10	38,050.00	39,000.00	37,900.00	39,000.00	36,712.06	3,131,601
2023-05-09	37,850.00	38,350.00	37,850.00	37,950.00	35,723.66	981,101
2023-05-08	37,800.00	38,250.00	37,800.00	37,850.00	35,629.53	1,349,200
2023-05-05	37,900.00	38,100.00	37,650.00	37,800.00	35,582.46	3,642,600
2023-05-04	38,100.00	38,900.00	37,900.00	37,900.00	35,676.59	4,080,400
2023-04-28	38,650.00	39,200.00	38,600.00	39,200.00	36,900.33	5,679,411
2023-04-27	38,500.00	38,650.00	38,150.00	38,650.00	36,382.59	1,286,400
2023-04-26	37,700.00	38,400.00	37,650.00	38,400.00	36,147.26	1,885,600
2023-04-25	38,600.00	38,800.00	37,500.00	37,700.00	35,488.33	4,201,356
2023-04-24	39,200.00	39,300.00	38,250.00	38,400.00	36,147.26	5,278,200
2023-04-21	40,400.00	40,400.00	39,300.00	39,300.00	36,994.46	3,295,500
2023-04-20	40,500.00	40,500.00	39,900.00	40,400.00	38,029.93	2,496,200
2023-04-19	40,050.00	41,300.00	40,000.00	40,500.00	38,124.06	3,750,800
2023-04-18	40,550.00	40,750.00	39,950.00	39,950.00	37,606.33	3,630,700
2023-04-17	39,850.00	40,000.00	39,550.00	39,850.00	37,512.20	1,871,300
2023-04-14	41,250.00	41,400.00	40,000.00	40,000.00	37,653.40	2,679,300
2023-04-13	41,000.00	41,300.00	40,650.00	41,050.00	38,641.80	3,715,500
2023-04-12	40,500.00	41,700.00	40,500.00	40,750.00	38,359.40	5,666,500
2023-04-11	41,000.00	41,000.00	40,200.00	40,700.00	38,312.33	5,749,500
2023-04-10	39,200.00	41,150.00	39,200.00	41,000.00	38,594.73	11,233,370
2023-04-07	38,850.00	39,050.00	38,500.00	39,000.00	36,712.06	2,661,000
2023-04-06	40,000.00	40,000.00	39,050.00	39,100.00	36,806.19	2,531,100
2023-04-05	39,800.00	39,850.00	39,500.00	39,750.00	37,418.06	1,735,900
2023-04-04	39,100.00	39,950.00	39,050.00	39,800.00	37,465.13	3,133,300
2023-04-03	39,000.00	39,200.00	38,700.00	39,000.00	36,712.06	3,185,100
2023-03-31	38,550.00	38,950.00	38,250.00	38,550.00	36,288.46	3,474,400
2023-03-30	38,800.00	39,200.00	38,150.00	38,600.00	36,335.53	6,491,100
2023-03-29	39,250.00	39,350.00	38,700.00	38,700.00	36,429.66	3,006,304
2023-03-28	38,200.00	39,300.00	38,100.00	39,100.00	36,806.19	5,829,700
2023-03-27	38,000.00	38,450.00	37,850.00	38,100.00	35,864.86	3,170,100
2023-03-24	37,600.00	38,200.00	37,600.00	37,950.00	35,723.66	2,964,900
2023-03-23	37,600.00	37,950.00	37,500.00	37,800.00	35,582.46	2,890,500
2023-03-22	38,650.00	38,650.00	37,950.00	37,950.00	35,723.66	2,637,000
2023-03-21	38,800.00	38,800.00	37,500.00	38,500.00	36,241.39	3,378,100
2023-03-20	39,000.00	39,400.00	38,050.00	38,100.00	35,864.86	3,288,800
2023-03-17	39,900.00	39,900.00	38,850.00	39,400.00	37,088.59	1,372,278
2023-03-16	40,000.00	40,000.00	38,800.00	39,400.00	37,088.59	2,015,000
2023-03-15	39,600.00	40,100.00	39,400.00	40,000.00	37,653.40	2,316,600
2023-03-14	39,300.00	39,600.00	38,300.00	38,600.00	36,335.53	1,834,600
2023-03-13	39,750.00	40,000.00	39,400.00	39,400.00	37,088.59	1,349,100

← NewerPage 15 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.