Mobile World Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	39,900.00	40,100.00	39,400.00	39,750.00	37,418.06	1,611,840
2023-03-09	39,600.00	40,550.00	39,550.00	40,000.00	37,653.40	2,796,410
2023-03-08	39,000.00	39,550.00	38,650.00	39,400.00	37,088.59	3,249,400
2023-03-07	40,000.00	40,200.00	39,200.00	39,700.00	37,371.00	1,618,818
2023-03-06	39,950.00	40,500.00	39,400.00	39,400.00	37,088.59	1,474,200
2023-03-03	40,300.00	40,600.00	39,400.00	39,400.00	37,088.59	1,878,100
2023-03-02	40,800.00	41,000.00	40,000.00	40,300.00	37,935.80	1,120,300
2023-03-01	40,000.00	41,000.00	39,250.00	40,800.00	38,406.46	1,904,100
2023-02-28	40,500.00	41,200.00	39,850.00	40,000.00	37,653.40	1,596,900
2023-02-27	41,000.00	41,900.00	40,500.00	40,500.00	38,124.06	2,238,200
2023-02-24	42,500.00	42,950.00	41,600.00	42,100.00	39,630.20	2,653,600
2023-02-23	42,800.00	43,000.00	42,000.00	43,000.00	40,477.40	4,749,300
2023-02-22	44,000.00	44,500.00	43,000.00	43,000.00	40,477.40	2,544,500
2023-02-21	44,400.00	45,250.00	44,400.00	44,500.00	41,889.40	1,405,600
2023-02-20	43,200.00	44,300.00	42,750.00	44,300.00	41,701.14	2,358,600
2023-02-17	43,300.00	43,300.00	42,850.00	43,250.00	40,712.73	2,236,500
2023-02-16	43,200.00	43,500.00	42,800.00	43,300.00	40,759.80	3,311,500
2023-02-15	42,500.00	43,500.00	42,500.00	42,750.00	40,242.07	3,123,400
2023-02-14	42,800.00	43,000.00	42,400.00	42,500.00	40,006.73	3,939,400
2023-02-13	42,100.00	42,500.00	41,500.00	42,500.00	40,006.73	3,560,500
2023-02-10	44,000.00	44,450.00	42,100.00	42,100.00	39,630.20	5,418,900
2023-02-09	44,400.00	45,450.00	44,000.00	44,000.00	41,418.74	4,760,100
2023-02-08	45,700.00	46,000.00	44,500.00	44,500.00	41,889.40	6,504,800
2023-02-07	46,650.00	48,000.00	45,700.00	45,700.00	43,019.00	12,989,700
2023-02-06	47,000.00	47,200.00	45,700.00	47,150.00	44,383.94	11,732,900
2023-02-03	48,050.00	48,600.00	47,800.00	47,800.00	44,995.81	13,283,460
2023-02-02	46,950.00	49,900.00	46,300.00	49,900.00	46,972.61	13,392,800
2023-02-01	46,200.00	47,150.00	45,700.00	47,100.00	44,336.87	10,006,500
2023-01-31	45,900.00	46,500.00	45,350.00	46,500.00	43,772.07	7,683,800
2023-01-30	45,900.00	46,800.00	45,400.00	46,200.00	43,489.67	3,206,700
2023-01-27	46,400.00	46,900.00	45,900.00	45,900.00	43,207.27	2,619,800
2023-01-19	44,950.00	46,100.00	44,750.00	45,600.00	42,924.87	3,493,900
2023-01-18	43,500.00	45,200.00	43,250.00	44,950.00	42,313.00	3,686,900
2023-01-17	42,400.00	43,400.00	42,200.00	43,050.00	40,524.47	2,760,600
2023-01-16	42,050.00	42,300.00	41,700.00	41,900.00	39,441.93	1,408,900
2023-01-13	42,400.00	42,650.00	42,050.00	42,050.00	39,583.13	1,129,500
2023-01-12	42,550.00	43,000.00	42,050.00	42,100.00	39,630.20	1,625,100
2023-01-11	42,300.00	43,200.00	42,300.00	42,550.00	40,053.80	1,961,200
2023-01-10	42,000.00	42,600.00	41,900.00	42,200.00	39,724.33	1,494,300
2023-01-09	43,150.00	43,300.00	42,000.00	42,000.00	39,536.07	2,663,500
2023-01-06	43,600.00	43,850.00	43,150.00	43,150.00	40,618.60	2,077,500
2023-01-05	43,900.00	44,000.00	43,300.00	43,600.00	41,042.20	1,602,800
2023-01-04	43,100.00	44,300.00	43,100.00	43,500.00	40,948.07	1,872,700
2023-01-03	42,800.00	44,000.00	42,500.00	43,950.00	41,371.67	1,998,900
2022-12-30	42,800.00	43,000.00	42,050.00	42,900.00	40,383.27	3,402,400
2022-12-29	42,500.00	42,900.00	42,100.00	42,900.00	40,383.27	1,512,100
2022-12-28	43,000.00	43,200.00	41,900.00	43,000.00	40,477.40	3,129,600
2022-12-27	41,500.00	43,800.00	41,500.00	43,800.00	41,230.47	2,455,100
2022-12-26	45,500.00	45,750.00	42,600.00	42,600.00	40,100.87	9,209,500
2022-12-23	46,500.00	46,500.00	45,550.00	45,800.00	43,113.14	2,651,400
2022-12-22	46,350.00	46,700.00	45,300.00	46,500.00	43,772.07	2,255,800
2022-12-21	46,500.00	46,750.00	44,350.00	46,400.00	43,677.94	2,096,100
2022-12-20	46,600.00	46,850.00	44,200.00	46,500.00	43,772.07	3,401,500
2022-12-19	47,600.00	48,800.00	47,150.00	47,150.00	44,383.94	3,782,800
2022-12-16	46,750.00	47,950.00	45,900.00	47,850.00	45,042.87	3,003,400
2022-12-15	46,450.00	47,500.00	46,150.00	47,000.00	44,242.74	2,539,400
2022-12-14	47,300.00	47,300.00	45,800.00	46,450.00	43,725.01	2,240,600
2022-12-13	45,750.00	46,400.00	44,400.00	46,400.00	43,677.94	2,745,200
2022-12-12	46,200.00	47,300.00	45,000.00	45,900.00	43,207.27	3,474,400
2022-12-09	46,000.00	46,600.00	45,350.00	46,200.00	43,489.67	1,675,300

← NewerPage 16 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.