Orient Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 16,900.00 | 16,900.00 | 16,600.00 | 16,700.00 | 7,085.54 | 2,801,430 |
| 2022-09-15 | 17,000.00 | 17,100.00 | 16,900.00 | 16,900.00 | 7,170.40 | 2,168,309 |
| 2022-09-14 | 16,900.00 | 17,000.00 | 16,750.00 | 17,000.00 | 7,212.83 | 2,085,815 |
| 2022-09-13 | 17,050.00 | 17,150.00 | 17,050.00 | 17,100.00 | 7,255.26 | 5,282,499 |
| 2022-09-12 | 17,150.00 | 17,200.00 | 17,000.00 | 17,050.00 | 7,234.04 | 1,186,657 |
| 2022-09-09 | 17,000.00 | 17,050.00 | 16,700.00 | 17,050.00 | 7,234.04 | 3,695,670 |
| 2022-09-08 | 17,150.00 | 17,300.00 | 16,950.00 | 16,950.00 | 7,191.61 | 2,816,185 |
| 2022-09-07 | 17,650.00 | 17,700.00 | 17,100.00 | 17,100.00 | 7,255.26 | 3,861,328 |
| 2022-09-06 | 17,600.00 | 17,850.00 | 17,500.00 | 17,600.00 | 7,467.40 | 2,321,000 |
| 2022-09-05 | 17,700.00 | 17,850.00 | 17,500.00 | 17,550.00 | 7,446.18 | 1,701,292 |
| 2022-08-31 | 17,500.00 | 17,800.00 | 17,450.00 | 17,650.00 | 7,488.61 | 1,583,252 |
| 2022-08-30 | 17,850.00 | 17,850.00 | 17,450.00 | 17,500.00 | 7,424.97 | 2,653,881 |
| 2022-08-29 | 17,600.00 | 17,800.00 | 17,300.00 | 17,600.00 | 7,467.40 | 3,096,306 |
| 2022-08-26 | 18,050.00 | 18,200.00 | 17,800.00 | 17,900.00 | 7,594.68 | 3,525,765 |
| 2022-08-25 | 17,800.00 | 18,000.00 | 17,700.00 | 17,900.00 | 7,594.68 | 3,602,222 |
| 2022-08-24 | 17,650.00 | 17,800.00 | 17,650.00 | 17,700.00 | 7,509.83 | 2,170,321 |
| 2022-08-23 | 17,350.00 | 17,650.00 | 17,300.00 | 17,600.00 | 7,467.40 | 2,200,948 |
| 2022-08-22 | 17,900.00 | 18,000.00 | 17,450.00 | 17,450.00 | 7,403.76 | 4,514,794 |
| 2022-08-19 | 18,100.00 | 18,100.00 | 17,850.00 | 17,950.00 | 7,615.90 | 2,943,615 |
| 2022-08-18 | 18,100.00 | 18,150.00 | 17,900.00 | 17,950.00 | 7,615.90 | 2,932,660 |
| 2022-08-17 | 18,250.00 | 18,300.00 | 18,100.00 | 18,200.00 | 7,721.97 | 3,087,811 |
| 2022-08-16 | 18,400.00 | 18,400.00 | 18,100.00 | 18,250.00 | 7,743.18 | 5,455,982 |
| 2022-08-15 | 18,100.00 | 18,450.00 | 18,100.00 | 18,400.00 | 7,806.83 | 6,327,866 |
| 2022-08-12 | 18,100.00 | 18,100.00 | 17,850.00 | 18,050.00 | 7,658.33 | 2,314,517 |
| 2022-08-11 | 18,300.00 | 18,350.00 | 17,950.00 | 18,050.00 | 7,658.33 | 7,151,461 |
| 2022-08-10 | 18,000.00 | 18,200.00 | 18,000.00 | 18,100.00 | 7,679.54 | 3,688,069 |
| 2022-08-09 | 18,200.00 | 18,400.00 | 18,050.00 | 18,100.00 | 7,679.54 | 3,284,767 |
| 2022-08-08 | 18,050.00 | 18,150.00 | 17,900.00 | 18,150.00 | 7,700.76 | 6,718,551 |
| 2022-08-05 | 18,150.00 | 18,150.00 | 17,950.00 | 17,950.00 | 7,615.90 | 3,785,989 |
| 2022-08-04 | 18,200.00 | 18,450.00 | 18,150.00 | 18,150.00 | 7,700.76 | 5,214,984 |
| 2022-08-03 | 18,100.00 | 18,200.00 | 17,900.00 | 18,150.00 | 7,700.76 | 6,901,297 |
| 2022-08-02 | 18,100.00 | 18,250.00 | 18,000.00 | 18,100.00 | 7,679.54 | 3,760,726 |
| 2022-08-01 | 17,900.00 | 18,250.00 | 17,850.00 | 18,100.00 | 7,679.54 | 6,315,570 |
| 2022-07-29 | 18,150.00 | 18,200.00 | 17,800.00 | 18,150.00 | 7,700.76 | 4,028,775 |
| 2022-07-28 | 17,750.00 | 18,100.00 | 17,550.00 | 17,900.00 | 7,594.68 | 15,987,447 |
| 2022-07-27 | 17,450.00 | 17,550.00 | 17,250.00 | 17,550.00 | 7,446.18 | 2,072,848 |
| 2022-07-26 | 17,600.00 | 17,600.00 | 17,450.00 | 17,500.00 | 7,424.97 | 1,813,072 |
| 2022-07-25 | 17,550.00 | 17,700.00 | 17,400.00 | 17,600.00 | 7,467.40 | 1,542,340 |
| 2022-07-22 | 17,450.00 | 17,700.00 | 17,400.00 | 17,600.00 | 7,467.40 | 2,561,774 |
| 2022-07-21 | 17,500.00 | 17,800.00 | 17,300.00 | 17,450.00 | 7,403.76 | 2,428,309 |
| 2022-07-20 | 17,450.00 | 17,700.00 | 17,350.00 | 17,500.00 | 7,424.97 | 2,831,401 |
| 2022-07-19 | 17,350.00 | 17,400.00 | 17,100.00 | 17,250.00 | 7,318.90 | 1,450,234 |
| 2022-07-18 | 17,600.00 | 17,750.00 | 17,300.00 | 17,400.00 | 7,382.54 | 2,404,388 |
| 2022-07-15 | 17,700.00 | 17,750.00 | 17,400.00 | 17,450.00 | 7,403.76 | 2,321,224 |
| 2022-07-14 | 17,500.00 | 17,750.00 | 17,450.00 | 17,750.00 | 7,531.04 | 1,631,094 |
| 2022-07-13 | 17,100.00 | 17,900.00 | 17,100.00 | 17,750.00 | 7,531.04 | 4,038,612 |
| 2022-07-12 | 16,900.00 | 17,300.00 | 16,900.00 | 17,100.00 | 7,255.26 | 2,777,733 |
| 2022-07-11 | 16,500.00 | 16,950.00 | 16,500.00 | 16,750.00 | 7,106.76 | 3,664,819 |
| 2022-07-08 | 16,900.00 | 16,900.00 | 16,500.00 | 16,500.00 | 7,000.69 | 2,277,182 |
| 2022-07-07 | 16,550.00 | 16,750.00 | 16,400.00 | 16,600.00 | 7,043.11 | 1,451,575 |
| 2022-07-06 | 16,650.00 | 17,000.00 | 16,550.00 | 16,550.00 | 7,021.90 | 1,444,645 |
| 2022-07-05 | 17,150.00 | 17,300.00 | 16,800.00 | 17,100.00 | 7,255.26 | 2,741,516 |
| 2022-07-04 | 17,100.00 | 17,300.00 | 16,950.00 | 17,050.00 | 7,234.04 | 1,508,806 |
| 2022-07-01 | 16,650.00 | 17,050.00 | 16,350.00 | 17,050.00 | 7,234.04 | 2,591,731 |
| 2022-06-30 | 17,450.00 | 17,800.00 | 16,800.00 | 16,800.00 | 7,127.97 | 2,561,327 |
| 2022-06-29 | 16,900.00 | 17,700.00 | 16,900.00 | 17,450.00 | 7,403.76 | 2,249,461 |
| 2022-06-28 | 16,700.00 | 17,350.00 | 16,700.00 | 17,300.00 | 7,340.11 | 4,986,059 |
| 2022-06-27 | 16,700.00 | 16,850.00 | 16,500.00 | 16,600.00 | 7,043.11 | 41,278,994 |
| 2022-06-24 | 16,800.00 | 17,100.00 | 16,350.00 | 16,600.00 | 7,043.11 | 19,546,969 |
| 2022-06-23 | 16,500.00 | 16,800.00 | 16,300.00 | 16,800.00 | 7,127.97 | 29,888,184 |
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.