Mobile World Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	45,800.00	47,000.00	45,200.00	46,000.00	43,301.41	2,677,700
2022-12-07	44,350.00	45,000.00	43,500.00	44,850.00	42,218.87	2,930,100
2022-12-06	47,200.00	47,200.00	44,350.00	44,350.00	41,748.20	4,561,500
2022-12-05	47,050.00	48,850.00	47,050.00	47,600.00	44,807.54	4,646,000
2022-12-02	43,400.00	47,000.00	43,400.00	47,000.00	44,242.74	7,064,800
2022-12-01	45,000.00	45,600.00	42,750.00	44,050.00	41,465.80	5,985,800
2022-11-30	43,600.00	45,000.00	43,000.00	44,100.00	41,512.87	3,777,700
2022-11-29	40,500.00	42,800.00	40,500.00	42,800.00	40,289.13	5,518,600
2022-11-28	38,300.00	40,400.00	38,300.00	40,150.00	37,794.60	4,322,000
2022-11-25	37,550.00	38,300.00	36,500.00	37,800.00	35,582.46	3,195,300
2022-11-24	39,200.00	39,200.00	37,700.00	37,700.00	35,488.33	13,884,600
2022-11-23	40,300.00	40,900.00	40,100.00	40,500.00	38,124.06	1,510,200
2022-11-22	40,200.00	41,600.00	39,850.00	40,200.00	37,841.66	3,707,900
2022-11-21	41,950.00	41,950.00	40,650.00	40,650.00	38,265.26	1,862,800
2022-11-18	41,000.00	42,250.00	39,900.00	42,150.00	39,677.27	4,447,700
2022-11-17	41,750.00	42,900.00	40,800.00	41,800.00	39,347.80	3,201,200
2022-11-16	35,250.00	40,450.00	35,250.00	40,450.00	38,077.00	9,358,100
2022-11-15	38,200.00	39,500.00	37,850.00	37,850.00	35,629.53	4,327,900
2022-11-14	42,000.00	42,750.00	40,400.00	40,650.00	38,265.26	3,561,900
2022-11-11	43,400.00	44,400.00	43,000.00	43,000.00	40,477.40	3,645,900
2022-11-10	44,950.00	44,950.00	42,350.00	42,350.00	39,865.53	3,670,600
2022-11-09	45,000.00	46,450.00	44,550.00	45,500.00	42,830.74	2,234,900
2022-11-08	42,850.00	45,600.00	41,300.00	44,600.00	41,983.54	4,153,800
2022-11-07	46,000.00	46,550.00	42,850.00	42,850.00	40,336.20	6,474,200
2022-11-04	47,550.00	48,000.00	46,050.00	46,050.00	43,348.47	6,372,900
2022-11-03	49,000.00	50,300.00	48,100.00	49,500.00	46,596.08	2,640,000
2022-11-02	50,000.00	50,300.00	46,800.00	48,000.00	45,184.07	4,982,500
2022-11-01	52,000.00	52,500.00	50,100.00	50,100.00	47,160.88	2,039,200
2022-10-31	52,400.00	52,900.00	49,500.00	51,600.00	48,572.88	5,555,500
2022-10-28	53,500.00	54,400.00	52,800.00	53,200.00	50,079.02	1,865,000
2022-10-27	51,300.00	53,900.00	51,300.00	53,300.00	50,173.15	3,311,200
2022-10-26	52,100.00	52,500.00	50,600.00	51,900.00	48,855.28	2,405,200
2022-10-25	50,700.00	54,000.00	49,000.00	52,000.00	48,949.41	4,670,700
2022-10-24	54,500.00	55,000.00	50,600.00	50,600.00	47,631.55	6,018,000
2022-10-21	58,300.00	58,300.00	54,400.00	54,400.00	51,208.62	8,142,300
2022-10-20	58,200.00	59,000.00	57,900.00	58,400.00	54,973.96	1,936,900
2022-10-19	59,200.00	59,500.00	58,300.00	59,000.00	55,538.76	1,537,400
2022-10-18	59,900.00	60,500.00	58,600.00	59,000.00	55,538.76	2,408,900
2022-10-17	59,600.00	59,600.00	57,800.00	58,900.00	55,444.63	2,810,800
2022-10-14	58,000.00	60,300.00	58,000.00	59,900.00	56,385.96	3,209,900
2022-10-13	57,000.00	58,200.00	56,500.00	57,600.00	54,220.89	1,986,100
2022-10-12	55,500.00	58,800.00	55,500.00	57,500.00	54,126.76	2,886,100
2022-10-11	57,100.00	57,600.00	54,100.00	55,400.00	52,149.95	2,967,300
2022-10-10	53,100.00	57,300.00	53,000.00	57,100.00	53,750.22	3,969,100
2022-10-07	56,500.00	57,900.00	54,000.00	54,000.00	50,832.08	8,527,200
2022-10-06	62,200.00	62,300.00	58,000.00	58,000.00	54,597.42	4,352,900
2022-10-05	61,000.00	63,100.00	61,000.00	62,200.00	58,551.03	2,192,200
2022-10-04	61,200.00	61,300.00	60,100.00	61,000.00	57,421.43	4,254,500
2022-10-03	62,900.00	62,900.00	59,600.00	59,600.00	56,103.56	4,252,600
2022-09-30	63,700.00	64,200.00	61,700.00	64,000.00	60,245.43	5,747,900
2022-09-29	66,500.00	66,500.00	63,700.00	64,000.00	60,245.43	2,545,200
2022-09-28	66,100.00	67,000.00	65,000.00	65,000.00	61,186.77	2,757,200
2022-09-27	67,400.00	68,000.00	66,800.00	67,100.00	63,163.57	2,741,100
2022-09-26	67,800.00	68,200.00	65,600.00	68,000.00	64,010.77	5,349,300
2022-09-23	70,100.00	70,100.00	68,600.00	69,400.00	65,328.64	5,420,296
2022-09-22	69,100.00	70,800.00	68,300.00	70,100.00	65,987.58	5,551,400
2022-09-21	71,000.00	71,000.00	70,000.00	70,000.00	65,893.44	3,366,200
2022-09-20	70,900.00	72,000.00	69,200.00	71,700.00	67,493.71	3,380,900
2022-09-19	72,000.00	72,800.00	69,100.00	70,500.00	66,364.11	4,845,600
2022-09-16	73,400.00	73,700.00	71,400.00	72,000.00	67,776.11	4,479,700

← NewerPage 17 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.