Orient Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 16,000.00 | 16,100.00 | 15,900.00 | 15,900.00 | 6,746.12 | 874,567 |
| 2023-03-10 | 16,400.00 | 16,450.00 | 16,150.00 | 16,200.00 | 6,873.40 | 740,431 |
| 2023-03-09 | 16,100.00 | 16,550.00 | 15,950.00 | 16,450.00 | 6,979.47 | 1,445,763 |
| 2023-03-08 | 16,000.00 | 16,100.00 | 15,750.00 | 16,050.00 | 6,809.76 | 1,004,679 |
| 2023-03-07 | 15,900.00 | 16,100.00 | 15,900.00 | 16,000.00 | 6,788.54 | 796,544 |
| 2023-03-06 | 16,100.00 | 16,400.00 | 16,000.00 | 16,000.00 | 6,788.54 | 996,183 |
| 2023-03-03 | 16,200.00 | 16,250.00 | 15,800.00 | 16,100.00 | 6,830.97 | 3,527,777 |
| 2023-03-02 | 16,200.00 | 16,200.00 | 15,750.00 | 16,200.00 | 6,873.40 | 3,462,945 |
| 2023-03-01 | 15,950.00 | 16,200.00 | 15,900.00 | 16,050.00 | 6,809.76 | 4,863,324 |
| 2023-02-28 | 16,350.00 | 16,400.00 | 16,250.00 | 16,250.00 | 6,894.62 | 5,375,500 |
| 2023-02-27 | 16,900.00 | 16,900.00 | 16,200.00 | 16,350.00 | 6,937.04 | 4,078,852 |
| 2023-02-24 | 17,000.00 | 17,250.00 | 16,800.00 | 16,850.00 | 7,149.19 | 1,916,580 |
| 2023-02-23 | 17,100.00 | 17,450.00 | 16,500.00 | 17,350.00 | 7,361.33 | 3,207,863 |
| 2023-02-22 | 17,000.00 | 17,600.00 | 16,900.00 | 16,900.00 | 7,170.40 | 3,374,415 |
| 2023-02-21 | 17,700.00 | 17,900.00 | 17,400.00 | 17,400.00 | 7,382.54 | 4,040,176 |
| 2023-02-20 | 17,050.00 | 17,750.00 | 17,050.00 | 17,650.00 | 7,488.61 | 3,364,578 |
| 2023-02-17 | 17,150.00 | 17,250.00 | 16,950.00 | 17,250.00 | 7,318.90 | 7,261,900 |
| 2023-02-16 | 17,250.00 | 17,300.00 | 17,000.00 | 17,100.00 | 7,255.26 | 267,378 |
| 2023-02-15 | 16,800.00 | 17,350.00 | 16,800.00 | 17,200.00 | 7,297.69 | 1,410,217 |
| 2023-02-14 | 16,800.00 | 17,350.00 | 16,700.00 | 17,350.00 | 7,361.33 | 886,415 |
| 2023-02-13 | 17,400.00 | 17,950.00 | 16,850.00 | 16,850.00 | 7,149.19 | 3,420,245 |
| 2023-02-10 | 18,050.00 | 18,450.00 | 17,800.00 | 18,100.00 | 7,679.54 | 963,767 |
| 2023-02-09 | 18,100.00 | 18,500.00 | 17,950.00 | 18,500.00 | 7,849.25 | 1,729,013 |
| 2023-02-08 | 18,750.00 | 18,750.00 | 17,800.00 | 18,100.00 | 7,679.54 | 1,188,669 |
| 2023-02-07 | 18,850.00 | 19,200.00 | 18,600.00 | 18,600.00 | 7,891.68 | 12,011,432 |
| 2023-02-06 | 19,150.00 | 19,400.00 | 18,600.00 | 19,400.00 | 8,231.11 | 3,481,276 |
| 2023-02-03 | 18,650.00 | 19,400.00 | 18,300.00 | 19,400.00 | 8,231.11 | 7,158,168 |
| 2023-02-02 | 18,000.00 | 18,800.00 | 17,500.00 | 18,800.00 | 7,976.54 | 3,347,811 |
| 2023-02-01 | 18,700.00 | 18,800.00 | 18,000.00 | 18,100.00 | 7,679.54 | 2,570,046 |
| 2023-01-31 | 18,550.00 | 18,800.00 | 18,300.00 | 18,800.00 | 7,976.54 | 3,434,329 |
| 2023-01-30 | 18,700.00 | 18,850.00 | 18,550.00 | 18,550.00 | 7,870.47 | 1,413,346 |
| 2023-01-27 | 17,900.00 | 19,000.00 | 17,900.00 | 18,700.00 | 7,934.11 | 5,383,325 |
| 2023-01-19 | 17,700.00 | 17,850.00 | 17,600.00 | 17,800.00 | 7,552.26 | 1,574,086 |
| 2023-01-18 | 17,950.00 | 17,950.00 | 17,650.00 | 17,700.00 | 7,509.83 | 1,196,270 |
| 2023-01-17 | 17,550.00 | 17,800.00 | 17,300.00 | 17,800.00 | 7,552.26 | 2,614,311 |
| 2023-01-16 | 17,300.00 | 17,450.00 | 16,900.00 | 17,400.00 | 7,382.54 | 2,535,841 |
| 2023-01-13 | 17,750.00 | 17,750.00 | 17,350.00 | 17,350.00 | 7,361.33 | 2,235,600 |
| 2023-01-12 | 17,800.00 | 17,850.00 | 17,600.00 | 17,650.00 | 7,488.61 | 1,266,691 |
| 2023-01-11 | 17,850.00 | 17,900.00 | 17,650.00 | 17,900.00 | 7,594.68 | 2,416,460 |
| 2023-01-10 | 17,900.00 | 17,900.00 | 17,600.00 | 17,800.00 | 7,552.26 | 817,335 |
| 2023-01-09 | 17,900.00 | 18,000.00 | 17,750.00 | 17,900.00 | 7,594.68 | 2,260,415 |
| 2023-01-06 | 17,800.00 | 18,000.00 | 17,650.00 | 17,900.00 | 7,594.68 | 1,758,299 |
| 2023-01-05 | 17,650.00 | 17,900.00 | 17,600.00 | 17,800.00 | 7,552.26 | 2,274,052 |
| 2023-01-04 | 17,700.00 | 18,000.00 | 17,650.00 | 18,000.00 | 7,637.11 | 1,425,419 |
| 2023-01-03 | 17,500.00 | 18,100.00 | 17,500.00 | 18,050.00 | 7,658.33 | 3,181,930 |
| 2022-12-30 | 17,800.00 | 18,000.00 | 17,500.00 | 18,000.00 | 7,637.11 | 5,349,344 |
| 2022-12-29 | 17,500.00 | 17,950.00 | 17,250.00 | 17,950.00 | 7,615.90 | 3,596,633 |
| 2022-12-28 | 16,700.00 | 17,800.00 | 16,400.00 | 17,800.00 | 7,552.26 | 5,772,767 |
| 2022-12-27 | 15,800.00 | 16,800.00 | 15,700.00 | 16,800.00 | 7,127.97 | 4,499,816 |
| 2022-12-26 | 15,950.00 | 16,100.00 | 15,500.00 | 15,900.00 | 6,746.12 | 2,565,575 |
| 2022-12-23 | 15,850.00 | 16,200.00 | 15,450.00 | 16,200.00 | 6,873.40 | 2,481,293 |
| 2022-12-22 | 15,450.00 | 15,900.00 | 15,200.00 | 15,900.00 | 6,746.12 | 2,778,627 |
| 2022-12-21 | 15,650.00 | 15,700.00 | 15,100.00 | 15,450.00 | 6,555.19 | 1,642,048 |
| 2022-12-20 | 15,650.00 | 15,700.00 | 14,850.00 | 15,700.00 | 6,661.26 | 2,872,523 |
| 2022-12-19 | 15,900.00 | 15,950.00 | 15,650.00 | 15,650.00 | 6,640.05 | 1,559,778 |
| 2022-12-16 | 15,650.00 | 15,950.00 | 15,600.00 | 15,750.00 | 6,682.47 | 1,374,670 |
| 2022-12-15 | 15,750.00 | 16,000.00 | 15,700.00 | 15,750.00 | 6,682.47 | 1,071,300 |
| 2022-12-14 | 16,200.00 | 16,250.00 | 15,900.00 | 15,900.00 | 6,746.12 | 1,148,875 |
| 2022-12-13 | 16,150.00 | 16,200.00 | 15,800.00 | 16,200.00 | 6,873.40 | 2,350,286 |
| 2022-12-12 | 16,000.00 | 16,300.00 | 15,700.00 | 16,100.00 | 6,830.97 | 2,102,358 |
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.