Orient Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 18,500.00 | 18,650.00 | 18,300.00 | 18,300.00 | 7,764.40 | 3,926,384 |
| 2023-06-07 | 18,650.00 | 18,700.00 | 18,350.00 | 18,450.00 | 7,828.04 | 3,904,028 |
| 2023-06-06 | 18,150.00 | 18,650.00 | 18,100.00 | 18,650.00 | 7,912.90 | 4,330,581 |
| 2023-06-05 | 18,750.00 | 18,750.00 | 18,000.00 | 18,100.00 | 7,679.54 | 6,276,894 |
| 2023-06-02 | 18,250.00 | 18,700.00 | 18,050.00 | 18,450.00 | 7,828.04 | 7,396,483 |
| 2023-06-01 | 17,000.00 | 18,050.00 | 16,900.00 | 18,000.00 | 7,637.11 | 6,327,866 |
| 2023-05-31 | 17,000.00 | 17,100.00 | 16,900.00 | 16,950.00 | 7,191.61 | 2,203,407 |
| 2023-05-30 | 17,150.00 | 17,150.00 | 16,900.00 | 17,000.00 | 7,212.83 | 1,695,926 |
| 2023-05-29 | 16,800.00 | 17,000.00 | 16,800.00 | 16,950.00 | 7,191.61 | 1,086,278 |
| 2023-05-26 | 16,750.00 | 16,800.00 | 16,650.00 | 16,800.00 | 7,127.97 | 1,205,212 |
| 2023-05-25 | 16,850.00 | 16,900.00 | 16,700.00 | 16,700.00 | 7,085.54 | 7,785,030 |
| 2023-05-24 | 17,000.00 | 17,100.00 | 16,850.00 | 16,850.00 | 7,149.19 | 34,728,147 |
| 2023-05-23 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 7,212.83 | 1,810,613 |
| 2023-05-22 | 17,000.00 | 17,250.00 | 17,000.00 | 17,200.00 | 7,297.69 | 2,683,838 |
| 2023-05-19 | 17,100.00 | 17,100.00 | 16,850.00 | 17,000.00 | 7,212.83 | 7,337,016 |
| 2023-05-18 | 17,150.00 | 17,150.00 | 16,950.00 | 17,000.00 | 7,212.83 | 6,417,066 |
| 2023-05-17 | 17,100.00 | 17,200.00 | 16,850.00 | 17,000.00 | 7,212.83 | 2,617,441 |
| 2023-05-16 | 16,950.00 | 17,300.00 | 16,950.00 | 17,050.00 | 7,234.04 | 3,024,990 |
| 2023-05-15 | 16,600.00 | 17,500.00 | 16,600.00 | 17,000.00 | 7,212.83 | 9,745,875 |
| 2023-05-12 | 16,600.00 | 16,600.00 | 16,300.00 | 16,500.00 | 7,000.69 | 2,992,127 |
| 2023-05-11 | 16,550.00 | 16,650.00 | 16,400.00 | 16,500.00 | 7,000.69 | 5,709,723 |
| 2023-05-10 | 15,850.00 | 16,250.00 | 15,850.00 | 16,250.00 | 6,894.62 | 2,303,786 |
| 2023-05-09 | 16,000.00 | 16,050.00 | 15,800.00 | 15,850.00 | 6,724.90 | 1,688,102 |
| 2023-05-08 | 15,800.00 | 15,950.00 | 15,750.00 | 15,950.00 | 6,767.33 | 1,044,249 |
| 2023-05-05 | 15,700.00 | 16,000.00 | 15,700.00 | 15,750.00 | 6,682.47 | 1,427,878 |
| 2023-05-04 | 15,700.00 | 16,100.00 | 15,650.00 | 15,750.00 | 6,682.47 | 1,789,374 |
| 2023-04-28 | 16,250.00 | 16,250.00 | 15,650.00 | 15,650.00 | 6,640.05 | 5,582,964 |
| 2023-04-27 | 16,050.00 | 16,200.00 | 16,000.00 | 16,050.00 | 6,809.76 | 3,158,679 |
| 2023-04-26 | 16,150.00 | 16,150.00 | 15,850.00 | 16,000.00 | 6,788.54 | 13,510,849 |
| 2023-04-25 | 16,250.00 | 16,450.00 | 16,050.00 | 16,150.00 | 6,852.19 | 3,468,310 |
| 2023-04-24 | 16,100.00 | 16,300.00 | 16,100.00 | 16,250.00 | 6,894.62 | 4,295,258 |
| 2023-04-21 | 16,400.00 | 16,400.00 | 16,150.00 | 16,300.00 | 6,915.83 | 3,079,539 |
| 2023-04-20 | 16,200.00 | 16,400.00 | 16,150.00 | 16,400.00 | 6,958.26 | 1,844,594 |
| 2023-04-19 | 16,400.00 | 16,500.00 | 16,200.00 | 16,200.00 | 6,873.40 | 4,492,215 |
| 2023-04-18 | 16,400.00 | 16,700.00 | 16,400.00 | 16,450.00 | 6,979.47 | 708,909 |
| 2023-04-17 | 16,400.00 | 16,500.00 | 16,350.00 | 16,400.00 | 6,958.26 | 4,411,733 |
| 2023-04-14 | 16,600.00 | 16,750.00 | 16,500.00 | 16,500.00 | 7,000.69 | 2,394,775 |
| 2023-04-13 | 16,700.00 | 16,700.00 | 16,500.00 | 16,600.00 | 7,043.11 | 8,489,915 |
| 2023-04-12 | 16,800.00 | 17,000.00 | 16,600.00 | 16,600.00 | 7,043.11 | 1,257,972 |
| 2023-04-11 | 17,000.00 | 17,000.00 | 16,550.00 | 16,900.00 | 7,170.40 | 8,756,845 |
| 2023-04-10 | 17,200.00 | 17,300.00 | 16,850.00 | 16,900.00 | 7,170.40 | 2,257,062 |
| 2023-04-07 | 16,550.00 | 17,000.00 | 16,550.00 | 16,900.00 | 7,170.40 | 9,326,923 |
| 2023-04-06 | 16,750.00 | 16,800.00 | 16,400.00 | 16,400.00 | 6,958.26 | 1,609,856 |
| 2023-04-05 | 16,650.00 | 16,850.00 | 16,600.00 | 16,750.00 | 7,106.76 | 8,346,389 |
| 2023-04-04 | 16,800.00 | 16,850.00 | 16,500.00 | 16,750.00 | 7,106.76 | 1,011,609 |
| 2023-04-03 | 16,700.00 | 16,850.00 | 16,600.00 | 16,800.00 | 7,127.97 | 1,691,902 |
| 2023-03-31 | 16,300.00 | 16,750.00 | 16,200.00 | 16,600.00 | 7,043.11 | 1,967,775 |
| 2023-03-30 | 16,300.00 | 16,500.00 | 16,200.00 | 16,200.00 | 6,873.40 | 830,973 |
| 2023-03-29 | 15,900.00 | 16,300.00 | 15,800.00 | 16,250.00 | 6,894.62 | 1,727,448 |
| 2023-03-28 | 15,900.00 | 15,900.00 | 15,750.00 | 15,800.00 | 6,703.69 | 1,016,751 |
| 2023-03-27 | 15,800.00 | 15,900.00 | 15,700.00 | 15,750.00 | 6,682.47 | 761,222 |
| 2023-03-24 | 15,600.00 | 15,900.00 | 15,600.00 | 15,800.00 | 6,703.69 | 967,344 |
| 2023-03-23 | 15,350.00 | 15,650.00 | 15,250.00 | 15,600.00 | 6,618.83 | 600,035 |
| 2023-03-22 | 15,450.00 | 15,550.00 | 15,400.00 | 15,400.00 | 6,533.97 | 403,749 |
| 2023-03-21 | 15,550.00 | 15,550.00 | 15,250.00 | 15,400.00 | 6,533.97 | 541,686 |
| 2023-03-20 | 15,600.00 | 15,600.00 | 15,350.00 | 15,350.00 | 6,512.76 | 1,172,796 |
| 2023-03-17 | 15,750.00 | 15,800.00 | 15,550.00 | 15,600.00 | 6,618.83 | 2,312,505 |
| 2023-03-16 | 15,550.00 | 15,750.00 | 15,500.00 | 15,650.00 | 6,640.05 | 3,429,187 |
| 2023-03-15 | 15,800.00 | 16,000.00 | 15,700.00 | 16,000.00 | 6,788.54 | 3,200,262 |
| 2023-03-14 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 6,576.40 | 9,472,685 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-17 | 700.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.