Mobile World Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	60,700.00	60,900.00	60,100.00	60,800.00	58,241.74	6,945,625
2025-05-09	60,300.00	61,000.00	60,100.00	60,400.00	57,858.57	5,807,972
2025-05-08	60,100.00	60,300.00	58,900.00	60,300.00	57,762.78	9,952,780
2025-05-07	59,900.00	60,500.00	59,100.00	60,100.00	57,571.20	8,212,231
2025-05-06	61,000.00	61,200.00	60,100.00	60,500.00	57,954.37	4,154,085
2025-05-05	60,800.00	61,400.00	60,000.00	61,000.00	58,433.33	5,303,811
2025-04-29	60,800.00	61,100.00	60,500.00	60,800.00	58,241.74	9,603,200
2025-04-28	60,900.00	62,000.00	59,600.00	60,900.00	58,337.54	8,653,900
2025-04-25	59,500.00	60,500.00	59,400.00	60,500.00	57,954.37	10,580,100
2025-04-24	58,800.00	59,900.00	58,400.00	59,700.00	57,188.03	8,426,300
2025-04-23	58,500.00	59,300.00	58,200.00	58,800.00	56,325.90	8,658,400
2025-04-22	55,400.00	57,300.00	52,000.00	57,300.00	54,889.01	16,304,400
2025-04-21	56,300.00	56,600.00	55,300.00	55,600.00	53,260.54	4,732,900
2025-04-18	56,900.00	57,600.00	56,200.00	56,200.00	53,835.30	6,553,500
2025-04-17	55,900.00	56,800.00	55,600.00	56,800.00	54,410.05	5,791,200
2025-04-16	56,600.00	57,700.00	55,600.00	56,800.00	54,410.05	9,252,400
2025-04-15	56,000.00	57,600.00	55,100.00	57,100.00	54,697.43	12,952,800
2025-04-14	55,000.00	56,600.00	54,300.00	56,600.00	54,218.47	15,381,600
2025-04-11	51,000.00	52,900.00	50,600.00	52,900.00	50,674.15	13,970,800
2025-04-10	49,450.00	49,450.00	49,450.00	49,450.00	47,369.31	566,300
2025-04-09	45,750.00	49,200.00	45,750.00	46,250.00	44,303.96	22,013,600
2025-04-08	49,200.00	50,000.00	49,150.00	49,150.00	47,081.94	12,005,300
2025-04-04	50,900.00	53,500.00	50,900.00	52,800.00	50,578.36	29,630,900
2025-04-03	55,100.00	56,300.00	54,700.00	54,700.00	52,398.41	15,639,500
2025-04-02	58,600.00	59,700.00	58,000.00	58,800.00	56,325.90	8,933,900
2025-04-01	58,600.00	58,900.00	57,700.00	58,600.00	56,134.31	6,328,900
2025-03-31	59,000.00	59,200.00	58,100.00	59,000.00	56,517.48	8,914,600
2025-03-28	60,100.00	60,700.00	58,900.00	59,800.00	57,283.82	8,807,300
2025-03-27	60,800.00	60,800.00	60,000.00	60,400.00	57,858.57	5,490,800
2025-03-26	60,600.00	61,200.00	60,500.00	60,800.00	58,241.74	3,187,100
2025-03-25	60,400.00	61,300.00	59,900.00	60,500.00	57,954.37	6,737,600
2025-03-24	59,800.00	60,300.00	59,500.00	60,300.00	57,762.78	3,765,200
2025-03-21	60,000.00	60,300.00	59,400.00	60,300.00	57,762.78	4,381,500
2025-03-20	59,800.00	60,000.00	59,000.00	60,000.00	57,475.41	5,633,500
2025-03-19	61,200.00	61,400.00	59,000.00	59,500.00	56,996.44	14,449,400
2025-03-18	62,200.00	62,500.00	61,400.00	61,800.00	59,199.67	6,934,100
2025-03-17	61,700.00	62,000.00	61,400.00	62,000.00	59,391.25	4,016,900
2025-03-14	61,500.00	62,300.00	61,200.00	61,500.00	58,912.29	10,582,800
2025-03-13	62,700.00	62,800.00	61,200.00	61,500.00	58,912.29	8,114,800
2025-03-12	63,000.00	63,000.00	61,900.00	62,700.00	60,061.80	10,274,600
2025-03-11	61,400.00	63,200.00	61,400.00	63,000.00	60,349.18	9,945,900
2025-03-10	62,000.00	62,300.00	61,400.00	62,200.00	59,582.84	10,616,200
2025-03-07	61,800.00	62,000.00	61,300.00	61,900.00	59,295.46	6,378,100
2025-03-06	59,800.00	61,900.00	59,600.00	61,900.00	59,295.46	15,139,900
2025-03-05	59,800.00	60,200.00	59,300.00	59,600.00	57,092.24	9,007,800
2025-03-04	58,700.00	59,900.00	58,400.00	59,500.00	56,996.44	8,527,600
2025-03-03	58,200.00	59,100.00	57,800.00	58,800.00	56,325.90	8,008,000
2025-02-28	58,000.00	58,700.00	57,800.00	58,300.00	55,846.94	5,887,200
2025-02-27	58,700.00	58,800.00	58,200.00	58,600.00	56,134.31	3,740,500
2025-02-26	58,300.00	59,100.00	57,800.00	58,700.00	56,230.10	10,053,600
2025-02-25	58,100.00	58,400.00	57,400.00	58,300.00	55,846.94	12,831,700
2025-02-24	58,100.00	58,500.00	57,300.00	58,400.00	55,942.73	15,301,700
2025-02-21	56,800.00	58,300.00	56,600.00	58,100.00	55,655.35	12,418,600
2025-02-20	55,900.00	56,700.00	55,700.00	56,700.00	54,314.26	9,095,500
2025-02-19	54,700.00	56,100.00	54,400.00	55,800.00	53,452.13	8,608,500
2025-02-18	54,000.00	55,000.00	53,800.00	54,500.00	52,206.83	5,455,600
2025-02-17	55,200.00	55,200.00	54,100.00	54,100.00	51,823.66	7,717,100
2025-02-14	55,100.00	55,300.00	53,800.00	55,200.00	52,877.37	12,228,000
2025-02-13	56,000.00	56,000.00	54,800.00	54,800.00	52,494.20	12,359,700
2025-02-12	56,800.00	57,300.00	56,400.00	56,400.00	54,026.88	5,434,400

← NewerPage 7 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.