Orient Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 16,300.00 | 16,800.00 | 15,950.00 | 16,500.00 | 7,000.69 | 2,538,971 |
| 2022-06-21 | 16,150.00 | 16,300.00 | 15,800.00 | 16,100.00 | 6,830.97 | 32,055,152 |
| 2022-06-20 | 15,800.00 | 16,200.00 | 15,500.00 | 16,150.00 | 6,852.19 | 5,194,640 |
| 2022-06-17 | 16,500.00 | 16,600.00 | 15,800.00 | 16,150.00 | 6,852.19 | 6,098,046 |
| 2022-06-16 | 17,250.00 | 17,400.00 | 16,800.00 | 16,900.00 | 7,170.40 | 2,637,785 |
| 2022-06-15 | 17,400.00 | 17,600.00 | 16,500.00 | 17,000.00 | 7,212.83 | 4,381,329 |
| 2022-06-14 | 17,100.00 | 17,850.00 | 17,100.00 | 17,450.00 | 7,403.76 | 2,388,068 |
| 2022-06-13 | 18,500.00 | 18,600.00 | 17,600.00 | 17,600.00 | 7,467.40 | 5,519,920 |
| 2022-06-10 | 19,350.00 | 19,450.00 | 18,850.00 | 18,900.00 | 8,018.97 | 2,471,456 |
| 2022-06-09 | 19,600.00 | 19,750.00 | 19,200.00 | 19,550.00 | 8,294.75 | 1,874,104 |
| 2022-06-08 | 18,900.00 | 19,850.00 | 18,900.00 | 19,600.00 | 8,315.97 | 3,050,029 |
| 2022-06-07 | 19,250.00 | 19,300.00 | 18,200.00 | 19,100.00 | 8,103.83 | 2,990,786 |
| 2022-06-06 | 19,450.00 | 19,600.00 | 19,250.00 | 19,250.00 | 8,167.47 | 2,611,404 |
| 2022-06-03 | 19,750.00 | 19,850.00 | 19,450.00 | 19,500.00 | 8,273.54 | 1,879,022 |
| 2022-06-02 | 20,000.00 | 20,300.00 | 19,600.00 | 19,700.00 | 8,358.40 | 2,263,545 |
| 2022-06-01 | 20,050.00 | 20,250.00 | 19,900.00 | 20,000.00 | 8,485.68 | 2,414,448 |
| 2022-05-31 | 20,300.00 | 20,300.00 | 19,900.00 | 19,900.00 | 8,443.25 | 2,795,618 |
| 2022-05-30 | 20,500.00 | 20,500.00 | 20,050.00 | 20,350.00 | 8,634.18 | 3,069,702 |
| 2022-05-27 | 20,100.00 | 20,300.00 | 20,000.00 | 20,300.00 | 8,612.97 | 3,413,538 |
| 2022-05-26 | 20,400.00 | 20,500.00 | 19,850.00 | 20,150.00 | 8,549.32 | 3,334,845 |
| 2022-05-25 | 20,400.00 | 20,450.00 | 19,950.00 | 20,400.00 | 8,655.39 | 3,698,353 |
| 2022-05-24 | 20,000.00 | 20,100.00 | 19,300.00 | 20,100.00 | 8,528.11 | 2,768,567 |
| 2022-05-23 | 20,400.00 | 20,500.00 | 19,500.00 | 20,000.00 | 8,485.68 | 2,743,752 |
| 2022-05-20 | 20,150.00 | 20,400.00 | 19,900.00 | 20,300.00 | 8,612.97 | 3,930,856 |
| 2022-05-19 | 18,000.00 | 20,200.00 | 18,000.00 | 20,200.00 | 8,570.54 | 6,230,617 |
| 2022-05-18 | 18,750.00 | 19,500.00 | 18,500.00 | 18,950.00 | 8,040.18 | 3,661,466 |
| 2022-05-17 | 17,200.00 | 18,500.00 | 17,000.00 | 18,500.00 | 7,849.25 | 3,462,945 |
| 2022-05-16 | 17,450.00 | 18,100.00 | 17,200.00 | 17,300.00 | 7,340.11 | 4,499,145 |
| 2022-05-13 | 18,550.00 | 18,550.00 | 17,300.00 | 17,300.00 | 7,340.11 | 9,001,644 |
| 2022-05-12 | 19,900.00 | 19,900.00 | 18,550.00 | 18,550.00 | 7,870.47 | 5,232,869 |
| 2022-05-11 | 20,100.00 | 20,150.00 | 19,600.00 | 19,900.00 | 8,443.25 | 2,590,837 |
| 2022-05-10 | 19,250.00 | 20,150.00 | 19,250.00 | 19,800.00 | 8,400.82 | 3,373,073 |
| 2022-05-09 | 22,000.00 | 22,250.00 | 20,650.00 | 20,650.00 | 8,761.47 | 5,189,946 |
| 2022-05-06 | 22,900.00 | 23,000.00 | 22,200.00 | 22,200.00 | 9,419.11 | 12,540,151 |
| 2022-05-05 | 23,200.00 | 23,650.00 | 22,200.00 | 23,650.00 | 10,034.32 | 3,027,897 |
| 2022-05-04 | 23,200.00 | 23,350.00 | 23,000.00 | 23,050.00 | 9,779.75 | 2,713,348 |
| 2022-04-29 | 22,500.00 | 23,900.00 | 22,500.00 | 23,900.00 | 10,140.39 | 8,784,343 |
| 2022-04-28 | 22,350.00 | 23,000.00 | 22,200.00 | 23,000.00 | 9,758.53 | 3,730,769 |
| 2022-04-27 | 22,500.00 | 22,900.00 | 22,150.00 | 22,600.00 | 9,588.82 | 2,145,729 |
| 2022-04-26 | 22,000.00 | 22,900.00 | 21,200.00 | 22,750.00 | 9,652.46 | 3,446,178 |
| 2022-04-25 | 23,900.00 | 23,900.00 | 22,350.00 | 22,350.00 | 9,482.75 | 6,244,925 |
| 2022-04-22 | 23,450.00 | 24,050.00 | 22,850.00 | 24,000.00 | 10,182.82 | 15,679,158 |
| 2022-04-21 | 23,200.00 | 23,500.00 | 22,150.00 | 23,500.00 | 9,970.67 | 10,627,372 |
| 2022-04-20 | 24,150.00 | 24,550.00 | 23,200.00 | 23,200.00 | 9,843.39 | 5,267,968 |
| 2022-04-19 | 24,900.00 | 25,050.00 | 24,000.00 | 24,100.00 | 10,225.25 | 3,516,822 |
| 2022-04-18 | 25,600.00 | 25,700.00 | 24,000.00 | 24,500.00 | 10,394.96 | 5,350,238 |
| 2022-04-15 | 25,650.00 | 26,200.00 | 25,550.00 | 25,600.00 | 10,861.67 | 4,255,465 |
| 2022-04-14 | 25,500.00 | 26,200.00 | 25,400.00 | 25,700.00 | 10,904.10 | 3,930,856 |
| 2022-04-13 | 25,450.00 | 25,450.00 | 25,100.00 | 25,400.00 | 10,776.81 | 3,281,861 |
| 2022-04-12 | 25,800.00 | 25,950.00 | 25,200.00 | 25,200.00 | 10,691.96 | 4,231,767 |
| 2022-04-08 | 26,050.00 | 26,200.00 | 25,600.00 | 25,800.00 | 10,946.53 | 2,506,108 |
| 2022-04-07 | 26,200.00 | 26,700.00 | 26,000.00 | 26,050.00 | 11,052.60 | 6,110,119 |
| 2022-04-06 | 25,800.00 | 26,200.00 | 25,800.00 | 26,100.00 | 11,073.81 | 3,679,574 |
| 2022-04-05 | 26,250.00 | 26,250.00 | 25,800.00 | 26,000.00 | 11,031.38 | 2,769,908 |
| 2022-04-04 | 26,100.00 | 26,300.00 | 26,100.00 | 26,200.00 | 11,116.24 | 6,134,934 |
| 2022-04-01 | 25,300.00 | 25,750.00 | 25,100.00 | 25,700.00 | 10,904.10 | 2,741,963 |
| 2022-03-31 | 25,500.00 | 25,650.00 | 25,300.00 | 25,400.00 | 10,776.81 | 1,745,109 |
| 2022-03-30 | 25,000.00 | 25,750.00 | 25,000.00 | 25,350.00 | 10,755.60 | 7,619,372 |
| 2022-03-29 | 25,550.00 | 25,850.00 | 25,550.00 | 25,750.00 | 10,925.31 | 5,210,513 |
| 2022-03-28 | 25,950.00 | 26,200.00 | 25,600.00 | 25,700.00 | 10,904.10 | 4,522,172 |
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.