Mobile World Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	57,400.00	57,400.00	56,400.00	56,400.00	54,026.88	7,578,000
2025-02-10	58,300.00	58,300.00	57,400.00	57,400.00	54,984.80	6,713,400
2025-02-07	58,900.00	59,000.00	57,800.00	58,900.00	56,421.69	8,721,900
2025-02-06	59,500.00	59,600.00	58,700.00	59,100.00	56,613.27	5,053,800
2025-02-05	59,600.00	59,800.00	59,100.00	59,400.00	56,900.65	4,684,100
2025-02-04	59,900.00	59,900.00	59,000.00	59,600.00	57,092.24	6,706,900
2025-02-03	59,000.00	59,600.00	58,500.00	59,600.00	57,092.24	6,886,500
2025-01-24	59,200.00	60,100.00	58,600.00	60,100.00	57,571.20	8,094,800
2025-01-23	57,300.00	59,500.00	57,300.00	59,200.00	56,709.07	6,599,500
2025-01-22	57,900.00	58,000.00	57,400.00	57,400.00	54,984.80	3,433,000
2025-01-21	57,700.00	58,200.00	57,200.00	57,700.00	55,272.18	4,476,600
2025-01-20	57,700.00	57,900.00	57,300.00	57,500.00	55,080.60	2,585,400
2025-01-17	57,300.00	57,800.00	57,200.00	57,700.00	55,272.18	4,115,900
2025-01-16	57,200.00	58,000.00	57,000.00	57,800.00	55,367.97	6,996,200
2025-01-15	57,400.00	57,900.00	56,800.00	57,300.00	54,889.01	4,158,300
2025-01-14	57,300.00	57,500.00	56,600.00	57,200.00	54,793.22	3,860,600
2025-01-13	56,600.00	57,700.00	56,500.00	57,300.00	54,889.01	7,061,900
2025-01-10	57,500.00	58,000.00	56,900.00	57,500.00	55,080.60	6,234,100
2025-01-09	58,000.00	58,000.00	57,500.00	57,700.00	55,272.18	2,905,300
2025-01-08	57,100.00	58,100.00	56,500.00	58,100.00	55,655.35	3,255,600
2025-01-07	57,300.00	57,800.00	56,400.00	57,100.00	54,697.43	6,576,900
2025-01-06	58,400.00	59,300.00	57,000.00	57,000.00	54,601.63	6,206,900
2025-01-03	60,600.00	60,700.00	58,600.00	58,600.00	56,134.31	7,662,400
2025-01-02	60,900.00	61,200.00	60,300.00	60,600.00	58,050.16	4,974,600
2024-12-31	60,900.00	61,000.00	60,500.00	61,000.00	58,433.33	6,440,300
2024-12-30	60,500.00	61,200.00	60,500.00	61,000.00	58,433.33	4,337,100
2024-12-27	60,600.00	61,600.00	60,400.00	61,400.00	58,816.50	7,763,200
2024-12-26	62,400.00	62,400.00	60,500.00	61,500.00	58,912.29	7,073,800
2024-12-25	61,300.00	62,300.00	61,300.00	62,200.00	59,582.84	6,586,500
2024-12-24	61,200.00	61,300.00	60,700.00	61,300.00	58,720.71	3,549,600
2024-12-23	60,600.00	61,100.00	60,500.00	61,000.00	58,433.33	5,850,600
2024-12-20	60,000.00	60,800.00	59,600.00	60,600.00	58,050.16	9,553,400
2024-12-19	59,800.00	59,900.00	59,400.00	59,800.00	57,283.82	7,586,100
2024-12-18	60,200.00	60,500.00	59,900.00	60,200.00	57,666.99	5,122,200
2024-12-17	61,000.00	61,000.00	60,200.00	60,300.00	57,762.78	4,141,800
2024-12-16	61,000.00	61,400.00	60,200.00	61,000.00	58,433.33	4,359,300
2024-12-13	59,800.00	61,300.00	59,600.00	61,000.00	58,433.33	5,833,800
2024-12-12	60,300.00	60,500.00	59,900.00	60,000.00	57,475.41	4,094,405
2024-12-11	60,700.00	60,800.00	59,900.00	60,000.00	57,475.41	5,069,400
2024-12-10	61,100.00	61,200.00	60,500.00	60,800.00	58,241.74	4,679,800
2024-12-09	61,600.00	61,600.00	60,800.00	61,100.00	58,529.12	4,832,300
2024-12-06	60,800.00	61,900.00	60,500.00	61,100.00	58,529.12	10,756,300
2024-12-05	58,400.00	61,200.00	58,100.00	61,000.00	58,433.33	9,241,300
2024-12-04	59,400.00	59,800.00	58,000.00	58,100.00	55,655.35	9,305,200
2024-12-03	60,100.00	60,300.00	59,600.00	59,800.00	57,283.82	4,532,600
2024-12-02	60,700.00	60,700.00	59,900.00	60,400.00	57,858.57	3,353,900
2024-11-29	60,000.00	60,500.00	58,900.00	60,500.00	57,954.37	5,969,400
2024-11-28	60,300.00	60,600.00	59,700.00	60,000.00	57,475.41	4,310,100
2024-11-27	59,900.00	60,900.00	59,500.00	60,200.00	57,666.99	5,912,400
2024-11-26	59,300.00	60,100.00	59,000.00	60,000.00	57,475.41	4,703,400
2024-11-25	58,800.00	59,300.00	58,600.00	59,000.00	56,517.48	5,858,500
2024-11-22	58,700.00	59,400.00	58,400.00	59,000.00	56,517.48	5,804,700
2024-11-21	57,000.00	58,900.00	56,500.00	58,700.00	56,230.10	8,839,800
2024-11-20	57,200.00	58,100.00	56,000.00	56,800.00	54,410.05	14,122,900
2024-11-19	59,000.00	59,000.00	57,500.00	57,500.00	55,080.60	5,929,500
2024-11-18	59,900.00	59,900.00	57,100.00	58,900.00	56,421.69	14,903,100
2024-11-15	60,800.00	61,100.00	59,800.00	59,900.00	57,379.61	7,844,600
2024-11-14	61,500.00	61,600.00	60,700.00	61,300.00	58,720.71	5,669,100
2024-11-13	60,800.00	62,300.00	60,300.00	61,900.00	59,295.46	9,417,500
2024-11-12	63,100.00	63,200.00	60,800.00	60,800.00	58,241.74	12,433,700

← NewerPage 8 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.