Mobile World Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	85,000.00	86,600.00	85,000.00	86,500.00	84,052.61	5,561,469
2026-01-21	85,900.00	85,900.00	84,400.00	85,400.00	82,983.73	6,517,617
2026-01-20	86,700.00	88,300.00	86,000.00	86,000.00	83,566.76	8,953,159
2026-01-19	87,400.00	87,400.00	85,500.00	86,700.00	84,246.95	3,327,875
2026-01-16	83,800.00	87,400.00	83,800.00	87,000.00	84,538.46	9,101,529
2026-01-15	85,000.00	86,900.00	84,000.00	84,000.00	81,623.35	7,685,630
2026-01-14	87,100.00	87,300.00	85,100.00	86,000.00	83,566.76	8,126,706
2026-01-13	87,500.00	88,700.00	86,200.00	87,100.00	84,635.64	6,781,781
2026-01-12	86,000.00	87,500.00	85,000.00	87,500.00	85,024.32	9,878,770
2026-01-09	86,400.00	87,500.00	85,600.00	86,000.00	83,566.76	6,570,828
2026-01-08	89,800.00	89,800.00	86,200.00	87,500.00	85,024.32	12,152,720
2026-01-07	89,000.00	89,900.00	88,300.00	89,800.00	87,259.24	11,738,610
2026-01-06	86,800.00	89,300.00	86,800.00	88,800.00	86,287.54	6,395,953
2026-01-05	87,900.00	88,200.00	85,800.00	87,400.00	84,927.15	7,005,490
2025-12-31	88,000.00	88,400.00	87,600.00	88,400.00	85,898.85	5,309,589
2025-12-30	87,000.00	88,500.00	86,600.00	88,500.00	85,996.02	8,031,833
2025-12-29	86,200.00	87,700.00	86,100.00	87,100.00	84,635.64	6,663,005
2025-12-26	84,200.00	87,000.00	82,600.00	87,000.00	84,538.46	15,372,570
2025-12-25	88,000.00	90,000.00	86,000.00	86,000.00	83,566.76	8,000,246
2025-12-24	87,600.00	88,000.00	87,000.00	88,000.00	85,510.17	6,813,952
2025-12-23	85,000.00	88,000.00	84,900.00	87,500.00	85,024.32	14,415,490
2025-12-22	82,700.00	85,000.00	82,700.00	85,000.00	82,595.05	8,727,592
2025-12-19	81,500.00	83,000.00	81,300.00	82,900.00	80,554.47	6,581,703
2025-12-18	81,300.00	81,600.00	80,500.00	81,600.00	79,291.25	11,870,530
2025-12-17	81,900.00	83,000.00	80,800.00	81,900.00	79,582.76	5,462,484
2025-12-16	77,800.00	82,000.00	77,500.00	82,000.00	79,679.93	8,562,186
2025-12-15	78,400.00	79,200.00	77,600.00	77,700.00	75,501.59	7,630,075
2025-12-12	82,300.00	82,300.00	78,500.00	78,500.00	76,278.96	10,500,930
2025-12-11	83,000.00	83,600.00	82,300.00	82,300.00	79,971.44	3,532,430
2025-12-10	83,200.00	84,400.00	82,500.00	83,000.00	80,651.64	6,219,872
2025-12-09	84,500.00	84,500.00	82,500.00	84,000.00	81,623.35	7,304,500
2025-12-08	84,300.00	85,100.00	83,500.00	84,900.00	82,497.88	5,654,216
2025-12-05	85,700.00	85,700.00	84,100.00	85,100.00	82,692.22	7,422,086
2025-12-04	85,000.00	86,200.00	84,600.00	85,800.00	83,372.42	9,073,399
2025-12-03	80,200.00	85,500.00	80,200.00	84,700.00	82,303.54	15,333,870
2025-12-02	79,800.00	80,100.00	79,300.00	80,000.00	77,736.52	4,814,087
2025-12-01	79,700.00	80,100.00	79,500.00	80,000.00	77,736.52	3,166,562
2025-11-28	80,000.00	80,100.00	79,200.00	79,900.00	77,639.35	3,905,154
2025-11-27	80,000.00	80,100.00	79,500.00	80,000.00	77,736.52	3,747,603
2025-11-26	78,500.00	80,200.00	78,500.00	80,200.00	77,930.86	5,217,826
2025-11-25	79,000.00	79,800.00	78,500.00	78,500.00	76,278.96	4,870,359
2025-11-24	80,300.00	80,400.00	79,200.00	79,300.00	77,056.32	4,473,524
2025-11-21	80,400.00	80,400.00	78,100.00	80,000.00	77,736.52	9,012,441
2025-11-20	82,300.00	82,300.00	80,800.00	81,000.00	78,708.23	5,201,959
2025-11-19	83,000.00	83,200.00	81,600.00	82,400.00	80,068.61	7,582,618
2025-11-18	82,500.00	83,200.00	81,900.00	83,000.00	80,651.64	4,881,703
2025-11-17	81,200.00	82,400.00	81,200.00	82,400.00	80,068.61	5,228,798
2025-11-14	79,200.00	82,000.00	79,200.00	81,400.00	79,096.91	4,357,366
2025-11-13	80,100.00	80,500.00	79,500.00	80,100.00	77,833.69	4,298,423
2025-11-12	78,000.00	80,500.00	77,900.00	80,500.00	78,222.37	5,168,940
2025-11-11	77,500.00	79,100.00	77,500.00	78,000.00	75,793.11	6,406,763
2025-11-10	76,300.00	79,300.00	76,300.00	76,800.00	74,627.06	7,677,809
2025-11-07	79,600.00	80,500.00	75,500.00	76,500.00	74,335.55	9,302,757
2025-11-06	80,300.00	81,000.00	78,800.00	80,300.00	78,028.03	6,925,733
2025-11-05	81,500.00	81,500.00	80,100.00	80,200.00	77,930.86	5,165,626
2025-11-04	80,900.00	82,000.00	78,500.00	81,800.00	79,485.59	15,253,930
2025-11-03	83,000.00	83,300.00	81,000.00	81,000.00	78,708.23	8,154,123
2025-10-31	83,900.00	84,000.00	82,000.00	82,600.00	80,262.96	11,733,970
2025-10-30	84,200.00	84,400.00	83,500.00	83,900.00	81,526.17	6,046,346
2025-10-29	83,000.00	84,400.00	83,000.00	84,100.00	81,720.52	5,844,246

← NewerPage 4 of 21 · 1,248 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.