Mobile World Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	73,700.00	74,800.00	73,400.00	73,900.00	69,564.65	4,071,600
2022-09-14	72,700.00	73,900.00	72,600.00	73,700.00	69,376.38	3,955,200
2022-09-13	74,000.00	74,400.00	73,300.00	74,100.00	69,752.92	2,158,200
2022-09-12	72,200.00	75,400.00	72,100.00	74,000.00	69,658.78	7,347,100
2022-09-09	72,000.00	72,400.00	70,800.00	72,000.00	67,776.11	2,858,308
2022-09-08	71,500.00	72,300.00	70,500.00	71,500.00	67,305.44	4,196,100
2022-09-07	72,600.00	72,800.00	70,600.00	70,700.00	66,552.38	5,883,400
2022-09-06	72,600.00	73,300.00	72,400.00	72,900.00	68,623.31	2,623,900
2022-09-05	73,900.00	73,900.00	72,500.00	72,500.00	68,246.78	2,747,600
2022-08-31	72,500.00	74,000.00	72,500.00	74,000.00	69,658.78	5,018,200
2022-08-30	74,500.00	75,000.00	72,900.00	73,300.00	68,999.85	4,835,400
2022-08-29	71,800.00	74,000.00	70,700.00	74,000.00	69,658.78	9,374,800
2022-08-26	68,700.00	73,100.00	68,700.00	72,200.00	67,964.38	10,847,500
2022-08-25	67,700.00	68,700.00	67,300.00	68,400.00	64,387.31	5,301,400
2022-08-24	66,900.00	67,200.00	66,300.00	66,800.00	62,881.17	2,451,000
2022-08-23	65,900.00	67,800.00	65,900.00	66,900.00	62,975.30	4,463,200
2022-08-22	64,600.00	66,900.00	64,500.00	66,500.00	62,598.77	5,855,600
2022-08-19	64,500.00	65,400.00	63,100.00	64,100.00	60,339.57	2,866,400
2022-08-18	65,000.00	65,800.00	63,900.00	64,500.00	60,716.10	4,463,200
2022-08-17	66,000.00	66,400.00	65,000.00	65,000.00	61,186.77	2,548,800
2022-08-16	65,000.00	67,000.00	65,000.00	66,000.00	62,128.10	4,322,478
2022-08-15	63,300.00	65,000.00	63,000.00	65,000.00	61,186.77	5,610,900
2022-08-12	62,900.00	63,700.00	62,200.00	63,000.00	59,304.10	2,949,300
2022-08-11	64,000.00	64,200.00	62,500.00	63,000.00	59,304.10	3,426,000
2022-08-10	63,300.00	64,300.00	63,000.00	63,600.00	59,868.90	2,521,000
2022-08-09	63,100.00	63,600.00	62,900.00	63,300.00	59,586.50	3,532,200
2022-08-08	62,700.00	62,900.00	62,300.00	62,900.00	59,209.96	3,369,300
2022-08-05	62,900.00	63,500.00	62,600.00	62,700.00	59,021.70	3,892,800
2022-08-04	62,200.00	63,000.00	62,100.00	62,700.00	59,021.70	4,744,300
2022-08-03	62,000.00	62,200.00	61,300.00	61,800.00	58,174.50	3,734,700
2022-08-02	61,800.00	62,500.00	61,300.00	62,000.00	58,362.76	2,152,500
2022-08-01	61,000.00	61,900.00	60,000.00	61,300.00	57,703.83	4,232,500
2022-07-29	62,400.00	62,400.00	61,000.00	61,000.00	57,421.43	4,317,000
2022-07-28	63,000.00	63,000.00	62,000.00	62,000.00	58,362.76	3,253,400
2022-07-27	60,100.00	63,000.00	60,100.00	62,100.00	58,456.90	3,654,000
2022-07-26	63,900.00	63,900.00	62,800.00	63,000.00	59,304.10	2,384,400
2022-07-25	64,800.00	65,800.00	62,700.00	63,300.00	59,586.50	5,874,900
2022-07-22	64,900.00	66,800.00	64,200.00	64,500.00	60,716.10	6,409,100
2022-07-21	61,200.00	64,500.00	61,200.00	64,100.00	60,339.57	5,893,300
2022-07-20	59,200.00	63,000.00	58,200.00	61,200.00	57,609.70	7,993,100
2022-07-19	61,200.00	61,200.00	59,500.00	60,000.00	56,480.09	2,429,700
2022-07-18	61,500.00	62,900.00	60,200.00	61,000.00	57,421.43	2,540,800
2022-07-15	62,800.00	63,200.00	61,500.00	61,500.00	57,892.10	3,080,300
2022-07-14	62,900.00	64,000.00	62,300.00	62,600.00	58,927.56	2,134,700
2022-07-13	64,000.00	64,200.00	61,900.00	63,600.00	59,868.90	3,311,900
2022-07-12	64,800.00	64,800.00	64,000.00	64,400.00	60,621.97	1,606,300
2022-07-11	64,800.00	64,900.00	64,000.00	64,500.00	60,716.10	1,740,900
2022-07-08	64,700.00	66,500.00	64,400.00	65,000.00	61,186.77	2,586,800
2022-07-07	64,100.00	65,000.00	63,900.00	64,000.00	60,245.43	1,590,000
2022-07-06	65,500.00	66,300.00	64,000.00	64,000.00	60,245.43	2,590,800
2022-07-05	67,800.00	67,800.00	64,000.00	65,500.00	61,657.44	3,983,400
2022-07-04	70,000.00	70,100.00	66,600.00	67,800.00	63,822.51	5,181,500
2022-07-01	71,600.00	71,600.00	68,800.00	70,300.00	66,175.84	3,285,200
2022-06-30	73,100.00	73,100.00	71,200.00	71,500.00	67,305.44	2,713,200
2022-06-29	72,800.00	74,000.00	71,100.00	73,000.00	68,717.45	4,061,200
2022-06-28	71,000.00	72,900.00	71,000.00	72,800.00	68,529.18	4,788,800
2022-06-27	71,700.00	72,500.00	71,100.00	71,500.00	67,305.44	3,160,200
2022-06-24	73,500.00	73,500.00	71,400.00	71,900.00	67,681.98	3,516,400
2022-06-23	70,000.00	73,500.00	69,800.00	72,500.00	68,246.78	4,908,000
2022-06-22	75,600.00	75,600.00	69,200.00	69,800.00	65,705.18	4,667,200

← NewerPage 18 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.