Mobile World Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 133,600.00 | 137,000.00 | 133,400.00 | 134,800.00 | 63,035.85 | 2,760,200 |
| 2021-12-21 | 133,000.00 | 133,000.00 | 132,100.00 | 133,000.00 | 62,194.12 | 1,044,000 |
| 2021-12-20 | 133,500.00 | 134,600.00 | 132,500.00 | 133,000.00 | 62,194.12 | 2,199,200 |
| 2021-12-17 | 133,600.00 | 135,000.00 | 133,100.00 | 134,500.00 | 62,895.56 | 2,867,400 |
| 2021-12-16 | 136,000.00 | 136,000.00 | 133,600.00 | 133,600.00 | 62,474.70 | 3,011,200 |
| 2021-12-15 | 135,400.00 | 136,000.00 | 134,000.00 | 135,900.00 | 63,550.24 | 3,360,800 |
| 2021-12-14 | 134,700.00 | 136,000.00 | 133,500.00 | 135,400.00 | 63,316.42 | 3,042,000 |
| 2021-12-13 | 134,400.00 | 134,900.00 | 134,000.00 | 134,900.00 | 63,082.61 | 1,731,800 |
| 2021-12-10 | 133,100.00 | 134,900.00 | 133,000.00 | 134,100.00 | 62,708.51 | 1,633,200 |
| 2021-12-09 | 133,900.00 | 135,000.00 | 133,500.00 | 134,000.00 | 62,661.75 | 2,886,000 |
| 2021-12-08 | 133,600.00 | 135,000.00 | 133,000.00 | 133,900.00 | 62,614.99 | 1,377,400 |
| 2021-12-07 | 131,400.00 | 133,500.00 | 131,400.00 | 133,500.00 | 62,427.94 | 2,458,600 |
| 2021-12-06 | 133,500.00 | 133,500.00 | 126,900.00 | 131,400.00 | 61,445.92 | 3,386,400 |
| 2021-12-03 | 136,300.00 | 137,000.00 | 133,500.00 | 133,500.00 | 62,427.94 | 2,232,400 |
| 2021-12-02 | 138,800.00 | 138,800.00 | 136,800.00 | 137,000.00 | 64,064.62 | 1,326,800 |
| 2021-12-01 | 136,500.00 | 140,000.00 | 136,100.00 | 138,900.00 | 64,953.11 | 3,803,600 |
| 2021-11-30 | 138,500.00 | 139,900.00 | 136,900.00 | 138,900.00 | 64,953.11 | 2,178,200 |
| 2021-11-29 | 138,900.00 | 140,700.00 | 137,400.00 | 137,500.00 | 64,298.44 | 4,737,400 |
| 2021-11-26 | 144,800.00 | 145,500.00 | 141,500.00 | 141,500.00 | 66,168.94 | 12,293,600 |
| 2021-11-25 | 144,100.00 | 145,000.00 | 142,500.00 | 145,000.00 | 67,805.62 | 1,873,800 |
| 2021-11-24 | 143,000.00 | 144,000.00 | 141,300.00 | 144,000.00 | 67,338.00 | 3,943,000 |
| 2021-11-23 | 138,600.00 | 144,000.00 | 138,100.00 | 143,000.00 | 66,870.37 | 3,852,400 |
| 2021-11-22 | 140,000.00 | 140,400.00 | 138,000.00 | 138,600.00 | 64,812.82 | 2,330,200 |
| 2021-11-19 | 140,000.00 | 141,000.00 | 136,000.00 | 139,000.00 | 64,999.87 | 2,756,000 |
| 2021-11-18 | 138,300.00 | 141,500.00 | 136,800.00 | 139,000.00 | 64,999.87 | 10,541,684 |
| 2021-11-17 | 137,700.00 | 138,000.00 | 136,200.00 | 137,900.00 | 64,485.49 | 3,149,800 |
| 2021-11-16 | 138,000.00 | 139,000.00 | 136,000.00 | 137,900.00 | 64,485.49 | 3,021,200 |
| 2021-11-15 | 136,300.00 | 139,900.00 | 136,300.00 | 139,400.00 | 65,186.92 | 5,299,200 |
| 2021-11-12 | 136,000.00 | 136,000.00 | 133,900.00 | 136,000.00 | 63,597.00 | 2,369,600 |
| 2021-11-11 | 131,500.00 | 136,000.00 | 130,500.00 | 135,000.00 | 63,129.37 | 8,882,800 |
| 2021-11-10 | 130,000.00 | 131,500.00 | 129,500.00 | 131,500.00 | 61,492.69 | 1,530,800 |
| 2021-11-09 | 131,800.00 | 132,000.00 | 130,000.00 | 130,000.00 | 60,791.25 | 2,541,600 |
| 2021-11-08 | 132,000.00 | 133,000.00 | 131,600.00 | 131,600.00 | 61,539.45 | 2,252,600 |
| 2021-11-05 | 133,000.00 | 133,000.00 | 131,000.00 | 132,000.00 | 61,726.50 | 3,327,600 |
| 2021-11-04 | 128,500.00 | 130,600.00 | 128,000.00 | 129,900.00 | 60,744.49 | 1,900,200 |
| 2021-11-03 | 128,900.00 | 130,000.00 | 127,500.00 | 128,800.00 | 60,230.10 | 3,139,600 |
| 2021-11-02 | 128,500.00 | 129,900.00 | 128,500.00 | 128,900.00 | 60,276.86 | 1,941,400 |
| 2021-11-01 | 131,500.00 | 131,800.00 | 129,000.00 | 130,000.00 | 60,791.25 | 2,441,040 |
| 2021-10-29 | 131,500.00 | 131,900.00 | 130,900.00 | 131,400.00 | 61,445.92 | 2,996,400 |
| 2021-10-28 | 131,300.00 | 132,500.00 | 128,500.00 | 132,000.00 | 61,726.50 | 2,378,800 |
| 2021-10-27 | 128,000.00 | 132,900.00 | 128,000.00 | 132,000.00 | 61,726.50 | 4,104,200 |
| 2021-10-26 | 128,000.00 | 128,000.00 | 126,900.00 | 128,000.00 | 59,856.00 | 1,985,800 |
| 2021-10-25 | 128,000.00 | 129,800.00 | 128,000.00 | 128,400.00 | 60,043.05 | 2,425,000 |
| 2021-10-22 | 128,300.00 | 128,400.00 | 127,100.00 | 127,600.00 | 59,668.95 | 2,188,000 |
| 2021-10-21 | 129,200.00 | 130,000.00 | 127,000.00 | 127,000.00 | 59,388.37 | 2,943,400 |
| 2021-10-20 | 129,900.00 | 131,000.00 | 128,000.00 | 129,200.00 | 60,417.15 | 5,640,140 |
← NewerPage 21 of 21 · 1,246 trading days
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.