Orient Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 16,200.00 | 16,200.00 | 15,800.00 | 16,200.00 | 6,873.40 | 1,860,914 |
| 2022-12-08 | 15,800.00 | 16,300.00 | 15,500.00 | 16,300.00 | 6,915.83 | 3,050,700 |
| 2022-12-07 | 15,800.00 | 15,850.00 | 15,450.00 | 15,850.00 | 6,724.90 | 3,150,408 |
| 2022-12-06 | 16,100.00 | 16,100.00 | 15,550.00 | 15,950.00 | 6,767.33 | 3,850,374 |
| 2022-12-05 | 15,900.00 | 16,300.00 | 15,750.00 | 16,000.00 | 6,788.54 | 3,280,296 |
| 2022-12-02 | 15,100.00 | 15,750.00 | 15,100.00 | 15,750.00 | 6,682.47 | 4,098,078 |
| 2022-12-01 | 15,350.00 | 15,750.00 | 15,250.00 | 15,400.00 | 6,533.97 | 6,791,529 |
| 2022-11-30 | 15,150.00 | 15,300.00 | 15,050.00 | 15,300.00 | 6,491.55 | 2,750,682 |
| 2022-11-29 | 15,100.00 | 15,300.00 | 14,450.00 | 15,150.00 | 6,427.90 | 4,301,071 |
| 2022-11-28 | 15,450.00 | 15,450.00 | 15,050.00 | 15,300.00 | 6,491.55 | 3,596,186 |
| 2022-11-25 | 15,150.00 | 15,200.00 | 15,000.00 | 15,150.00 | 6,427.90 | 2,001,086 |
| 2022-11-24 | 14,600.00 | 15,000.00 | 14,600.00 | 15,000.00 | 6,364.26 | 3,072,609 |
| 2022-11-23 | 14,300.00 | 15,000.00 | 14,300.00 | 14,800.00 | 6,279.40 | 3,481,947 |
| 2022-11-22 | 14,350.00 | 14,950.00 | 14,200.00 | 14,550.00 | 6,173.33 | 3,797,614 |
| 2022-11-21 | 14,500.00 | 14,500.00 | 14,100.00 | 14,350.00 | 6,088.48 | 2,948,756 |
| 2022-11-18 | 14,450.00 | 14,500.00 | 14,100.00 | 14,350.00 | 6,088.48 | 3,339,539 |
| 2022-11-17 | 13,800.00 | 14,500.00 | 13,800.00 | 14,500.00 | 6,152.12 | 4,624,115 |
| 2022-11-16 | 13,000.00 | 13,800.00 | 12,800.00 | 13,800.00 | 5,855.12 | 7,867,524 |
| 2022-11-15 | 13,000.00 | 13,100.00 | 12,750.00 | 13,100.00 | 5,558.12 | 15,514,394 |
| 2022-11-14 | 13,100.00 | 13,450.00 | 12,850.00 | 13,100.00 | 5,558.12 | 2,618,782 |
| 2022-11-11 | 13,150.00 | 13,650.00 | 13,100.00 | 13,300.00 | 5,642.98 | 3,527,330 |
| 2022-11-10 | 13,500.00 | 13,600.00 | 12,800.00 | 13,000.00 | 5,515.69 | 10,811,138 |
| 2022-11-09 | 13,400.00 | 13,750.00 | 13,400.00 | 13,550.00 | 5,749.05 | 3,134,311 |
| 2022-11-08 | 13,300.00 | 13,700.00 | 13,300.00 | 13,500.00 | 5,727.83 | 8,759,975 |
| 2022-11-07 | 13,800.00 | 13,850.00 | 13,250.00 | 13,400.00 | 5,685.41 | 4,273,797 |
| 2022-11-04 | 13,800.00 | 14,050.00 | 13,200.00 | 13,850.00 | 5,876.33 | 8,632,770 |
| 2022-11-03 | 14,000.00 | 14,500.00 | 13,800.00 | 13,800.00 | 5,855.12 | 10,305,772 |
| 2022-11-02 | 13,900.00 | 14,550.00 | 13,900.00 | 14,250.00 | 6,046.05 | 3,005,317 |
| 2022-11-01 | 13,300.00 | 14,100.00 | 13,250.00 | 14,100.00 | 5,982.40 | 15,313,860 |
| 2022-10-31 | 13,200.00 | 13,500.00 | 13,000.00 | 13,200.00 | 5,600.55 | 2,218,386 |
| 2022-10-28 | 13,400.00 | 13,550.00 | 13,200.00 | 13,200.00 | 5,600.55 | 4,949,842 |
| 2022-10-27 | 12,900.00 | 13,500.00 | 12,850.00 | 13,450.00 | 5,706.62 | 18,478,129 |
| 2022-10-26 | 13,000.00 | 13,250.00 | 12,900.00 | 12,900.00 | 5,473.26 | 3,711,543 |
| 2022-10-25 | 13,000.00 | 13,500.00 | 12,400.00 | 13,250.00 | 5,621.76 | 5,739,563 |
| 2022-10-24 | 13,100.00 | 13,350.00 | 12,750.00 | 13,200.00 | 5,600.55 | 2,313,623 |
| 2022-10-21 | 13,500.00 | 13,500.00 | 12,700.00 | 13,400.00 | 5,685.41 | 2,407,741 |
| 2022-10-20 | 13,500.00 | 13,600.00 | 13,300.00 | 13,550.00 | 5,749.05 | 1,690,337 |
| 2022-10-19 | 13,300.00 | 13,550.00 | 13,300.00 | 13,500.00 | 5,727.83 | 1,861,584 |
| 2022-10-18 | 13,550.00 | 13,600.00 | 13,350.00 | 13,500.00 | 5,727.83 | 1,985,884 |
| 2022-10-17 | 13,300.00 | 13,400.00 | 12,950.00 | 13,400.00 | 5,685.41 | 2,424,285 |
| 2022-10-14 | 13,100.00 | 13,300.00 | 12,900.00 | 13,300.00 | 5,642.98 | 2,986,762 |
| 2022-10-13 | 12,800.00 | 12,900.00 | 12,450.00 | 12,900.00 | 5,473.26 | 7,536,879 |
| 2022-10-12 | 12,000.00 | 12,900.00 | 11,800.00 | 12,800.00 | 5,430.84 | 4,130,271 |
| 2022-10-11 | 12,500.00 | 12,500.00 | 11,850.00 | 12,300.00 | 5,218.69 | 6,119,955 |
| 2022-10-10 | 12,550.00 | 12,700.00 | 12,100.00 | 12,700.00 | 5,388.41 | 38,024,204 |
| 2022-10-07 | 13,250.00 | 13,400.00 | 12,650.00 | 12,700.00 | 5,388.41 | 8,074,764 |
| 2022-10-06 | 14,550.00 | 14,550.00 | 13,400.00 | 13,600.00 | 5,770.26 | 9,726,649 |
| 2022-10-05 | 14,150.00 | 14,500.00 | 14,150.00 | 14,400.00 | 6,109.69 | 3,383,357 |
| 2022-10-04 | 14,400.00 | 14,600.00 | 14,050.00 | 14,100.00 | 5,982.40 | 1,839,228 |
| 2022-10-03 | 15,200.00 | 15,400.00 | 14,250.00 | 14,350.00 | 6,088.48 | 1,885,729 |
| 2022-09-30 | 15,100.00 | 15,300.00 | 14,800.00 | 15,300.00 | 6,491.55 | 2,159,366 |
| 2022-09-29 | 15,650.00 | 15,950.00 | 15,300.00 | 15,300.00 | 6,491.55 | 1,565,367 |
| 2022-09-28 | 15,750.00 | 15,800.00 | 15,600.00 | 15,600.00 | 6,618.83 | 1,188,892 |
| 2022-09-27 | 15,750.00 | 15,900.00 | 15,600.00 | 15,750.00 | 6,682.47 | 6,023,824 |
| 2022-09-26 | 16,200.00 | 16,200.00 | 15,600.00 | 15,750.00 | 6,682.47 | 3,079,986 |
| 2022-09-23 | 16,300.00 | 16,400.00 | 16,150.00 | 16,350.00 | 6,937.04 | 976,957 |
| 2022-09-22 | 16,100.00 | 16,600.00 | 16,050.00 | 16,100.00 | 6,830.97 | 6,781,469 |
| 2022-09-21 | 16,400.00 | 16,400.00 | 16,150.00 | 16,200.00 | 6,873.40 | 1,666,193 |
| 2022-09-20 | 16,300.00 | 16,500.00 | 16,150.00 | 16,450.00 | 6,979.47 | 1,501,653 |
| 2022-09-19 | 16,650.00 | 16,650.00 | 16,150.00 | 16,200.00 | 6,873.40 | 2,999,505 |
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.