Mobile World Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	86,400.00	86,800.00	84,300.00	84,500.00	82,109.20	6,060,985
2026-04-22	85,400.00	86,400.00	84,800.00	86,400.00	83,955.44	9,867,171
2026-04-21	87,400.00	87,400.00	85,600.00	85,600.00	83,178.08	8,238,678
2026-04-20	87,500.00	88,500.00	86,400.00	87,300.00	84,829.98	10,478,970
2026-04-17	82,600.00	86,900.00	82,500.00	86,900.00	84,441.29	15,372,500
2026-04-16	80,200.00	82,000.00	80,200.00	81,300.00	78,999.74	6,209,292
2026-04-15	82,000.00	82,000.00	80,000.00	80,000.00	77,736.52	4,013,426
2026-04-14	82,100.00	82,700.00	81,400.00	81,600.00	79,291.25	5,135,393
2026-04-13	80,800.00	81,300.00	79,800.00	81,300.00	78,999.74	5,275,814
2026-04-10	81,300.00	82,200.00	81,000.00	81,500.00	79,194.08	5,851,894
2026-04-09	80,900.00	82,000.00	80,700.00	80,700.00	78,416.71	4,977,975
2026-04-08	80,600.00	82,000.00	79,900.00	81,900.00	79,582.76	11,312,970
2026-04-07	78,400.00	78,800.00	76,600.00	78,000.00	75,793.11	4,713,503
2026-04-06	78,300.00	79,300.00	77,600.00	78,300.00	76,084.62	6,789,051
2026-04-03	81,500.00	81,500.00	79,200.00	79,300.00	77,056.32	7,814,404
2026-04-02	81,800.00	81,800.00	80,000.00	81,800.00	79,485.59	5,692,666
2026-04-01	83,000.00	83,900.00	81,800.00	82,400.00	80,068.61	5,889,212
2026-03-31	80,800.00	82,100.00	80,500.00	81,800.00	79,485.59	6,589,515
2026-03-30	78,900.00	80,800.00	78,600.00	80,800.00	78,513.88	6,137,556
2026-03-27	78,600.00	81,800.00	78,200.00	81,000.00	78,708.23	7,859,239
2026-03-26	78,000.00	78,900.00	77,400.00	78,500.00	76,278.96	8,724,535
2026-03-25	77,000.00	79,500.00	76,800.00	79,200.00	76,959.15	7,896,266
2026-03-24	76,600.00	76,800.00	75,000.00	76,000.00	73,849.69	10,354,750
2026-03-23	78,000.00	78,100.00	74,200.00	74,200.00	72,100.62	17,399,100
2026-03-20	82,100.00	82,100.00	79,700.00	79,700.00	77,445.01	8,533,002
2026-03-19	82,000.00	82,600.00	81,400.00	82,400.00	80,068.61	7,955,965
2026-03-18	82,800.00	84,300.00	82,400.00	83,700.00	81,331.83	4,310,974
2026-03-17	81,500.00	83,800.00	81,500.00	82,700.00	80,360.13	5,077,541
2026-03-16	81,900.00	82,200.00	80,400.00	80,600.00	78,319.54	5,459,723
2026-03-13	84,500.00	84,500.00	82,000.00	82,000.00	79,679.93	7,554,831
2026-03-12	84,000.00	86,500.00	83,100.00	84,600.00	82,206.37	10,353,950
2026-03-11	81,000.00	86,600.00	80,500.00	86,500.00	84,052.61	18,429,830
2026-03-10	79,000.00	81,800.00	77,400.00	81,000.00	78,708.23	21,100,869
2026-03-09	77,000.00	77,000.00	77,000.00	77,000.00	74,821.40	6,553,752
2026-03-06	84,800.00	84,800.00	81,700.00	82,700.00	80,360.13	13,603,650
2026-03-05	88,900.00	89,000.00	85,200.00	85,200.00	82,789.39	11,360,100
2026-03-04	87,100.00	88,800.00	83,800.00	88,800.00	86,287.54	15,832,480
2026-03-03	90,200.00	91,200.00	86,900.00	88,200.00	85,704.51	13,684,540
2026-03-02	91,800.00	92,200.00	90,000.00	90,000.00	87,453.58	13,024,690
2026-02-27	93,700.00	93,900.00	92,600.00	93,100.00	90,465.87	5,642,425
2026-02-26	93,000.00	94,300.00	92,500.00	93,600.00	90,951.73	5,145,642
2026-02-25	92,200.00	94,100.00	92,000.00	93,000.00	90,368.70	8,607,300
2026-02-24	91,600.00	92,200.00	90,500.00	92,200.00	89,591.34	7,354,898
2026-02-23	92,900.00	93,100.00	91,100.00	92,000.00	89,397.00	5,510,042
2026-02-13	91,900.00	93,200.00	91,500.00	92,800.00	90,174.36	7,079,005
2026-02-12	92,500.00	93,900.00	91,100.00	92,900.00	90,271.53	9,035,321
2026-02-11	89,500.00	91,900.00	89,300.00	91,900.00	89,299.83	11,026,270
2026-02-10	89,700.00	89,700.00	87,800.00	89,300.00	86,773.39	8,658,291
2026-02-09	89,000.00	90,000.00	88,500.00	89,300.00	86,773.39	7,417,759
2026-02-06	89,700.00	89,900.00	86,000.00	88,400.00	85,898.85	16,310,310
2026-02-05	91,700.00	91,800.00	90,200.00	90,200.00	87,647.93	10,722,080
2026-02-04	91,500.00	91,900.00	90,600.00	91,800.00	89,202.66	9,566,075
2026-02-03	94,400.00	94,400.00	91,500.00	91,500.00	88,911.14	12,290,330
2026-02-02	93,100.00	93,900.00	90,500.00	93,700.00	91,048.90	17,938,570
2026-01-30	90,000.00	93,400.00	89,800.00	92,900.00	90,271.53	21,954,080
2026-01-29	85,700.00	89,500.00	85,300.00	89,500.00	86,967.73	16,055,010
2026-01-28	84,900.00	85,800.00	84,300.00	85,500.00	83,080.90	7,375,146
2026-01-27	84,200.00	85,800.00	84,000.00	85,000.00	82,595.05	6,574,360
2026-01-26	85,800.00	85,900.00	83,900.00	84,100.00	81,720.52	7,103,099
2026-01-23	86,600.00	87,700.00	85,800.00	85,800.00	83,372.42	7,468,151

← NewerPage 3 of 5 · 247 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.