Orient Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 26,350.00 | 26,500.00 | 26,100.00 | 26,150.00 | 11,095.03 | 3,109,943 |
| 2022-03-24 | 26,500.00 | 26,550.00 | 26,250.00 | 26,450.00 | 11,222.31 | 5,126,455 |
| 2022-03-23 | 26,600.00 | 26,600.00 | 26,250.00 | 26,300.00 | 11,158.67 | 2,627,277 |
| 2022-03-22 | 26,100.00 | 26,500.00 | 26,050.00 | 26,400.00 | 11,201.10 | 4,274,244 |
| 2022-03-21 | 26,100.00 | 26,150.00 | 25,900.00 | 26,050.00 | 11,052.60 | 2,840,330 |
| 2022-03-18 | 26,150.00 | 26,200.00 | 25,950.00 | 26,100.00 | 11,073.81 | 2,358,782 |
| 2022-03-17 | 26,300.00 | 26,300.00 | 26,050.00 | 26,100.00 | 11,073.81 | 2,363,700 |
| 2022-03-16 | 25,900.00 | 26,200.00 | 25,850.00 | 26,050.00 | 11,052.60 | 2,664,388 |
| 2022-03-15 | 25,700.00 | 25,900.00 | 25,600.00 | 25,750.00 | 10,925.31 | 1,913,897 |
| 2022-03-14 | 25,850.00 | 26,000.00 | 25,500.00 | 25,600.00 | 10,861.67 | 3,468,534 |
| 2022-03-11 | 25,850.00 | 26,000.00 | 25,700.00 | 26,000.00 | 11,031.38 | 2,988,774 |
| 2022-03-10 | 26,300.00 | 26,300.00 | 25,850.00 | 25,850.00 | 10,967.74 | 2,938,249 |
| 2022-03-09 | 25,900.00 | 26,050.00 | 25,600.00 | 25,750.00 | 10,925.31 | 3,562,652 |
| 2022-03-08 | 25,900.00 | 26,350.00 | 25,900.00 | 25,900.00 | 10,988.96 | 6,364,306 |
| 2022-03-07 | 26,100.00 | 26,200.00 | 25,950.00 | 26,050.00 | 11,052.60 | 6,961,211 |
| 2022-03-04 | 26,200.00 | 26,500.00 | 26,200.00 | 26,450.00 | 11,222.31 | 4,055,602 |
| 2022-03-03 | 26,150.00 | 26,400.00 | 25,900.00 | 26,200.00 | 11,116.24 | 5,868,003 |
| 2022-03-02 | 26,400.00 | 26,500.00 | 25,950.00 | 26,000.00 | 11,031.38 | 9,910,192 |
| 2022-03-01 | 26,550.00 | 26,700.00 | 26,350.00 | 26,500.00 | 11,243.53 | 26,491,861 |
| 2022-02-28 | 26,950.00 | 26,950.00 | 26,550.00 | 26,550.00 | 11,264.74 | 5,265,956 |
| 2022-02-25 | 26,950.00 | 27,450.00 | 26,850.00 | 26,900.00 | 11,413.24 | 4,939,111 |
| 2022-02-24 | 27,450.00 | 27,550.00 | 26,200.00 | 26,850.00 | 11,392.03 | 9,736,038 |
| 2022-02-23 | 27,800.00 | 27,900.00 | 27,350.00 | 27,450.00 | 11,646.60 | 5,200,229 |
| 2022-02-22 | 27,200.00 | 27,900.00 | 27,050.00 | 27,600.00 | 11,710.24 | 5,312,233 |
| 2022-02-21 | 27,250.00 | 27,450.00 | 26,800.00 | 27,400.00 | 11,625.38 | 6,857,927 |
| 2022-02-18 | 27,250.00 | 27,450.00 | 27,100.00 | 27,300.00 | 11,582.95 | 5,810,772 |
| 2022-02-17 | 27,400.00 | 27,500.00 | 27,200.00 | 27,300.00 | 11,582.95 | 3,768,551 |
| 2022-02-16 | 27,500.00 | 27,500.00 | 27,000.00 | 27,250.00 | 11,561.74 | 4,606,230 |
| 2022-02-15 | 27,000.00 | 27,400.00 | 26,800.00 | 27,250.00 | 11,561.74 | 5,986,043 |
| 2022-02-14 | 28,200.00 | 28,450.00 | 27,000.00 | 27,000.00 | 11,455.67 | 11,659,101 |
| 2022-02-11 | 28,400.00 | 28,950.00 | 28,350.00 | 28,600.00 | 12,134.52 | 8,146,974 |
| 2022-02-10 | 28,300.00 | 28,800.00 | 28,200.00 | 28,400.00 | 12,049.67 | 7,196,397 |
| 2022-02-09 | 29,000.00 | 29,100.00 | 28,400.00 | 28,500.00 | 12,092.09 | 9,871,069 |
| 2022-02-08 | 27,800.00 | 29,000.00 | 27,650.00 | 28,800.00 | 12,219.38 | 18,492,437 |
| 2022-02-07 | 28,000.00 | 28,000.00 | 27,500.00 | 27,750.00 | 11,773.88 | 7,156,156 |
| 2022-01-28 | 27,700.00 | 28,150.00 | 27,200.00 | 27,650.00 | 11,731.45 | 7,562,364 |
| 2022-01-27 | 28,200.00 | 28,200.00 | 27,350.00 | 27,500.00 | 11,667.81 | 8,150,998 |
| 2022-01-26 | 27,700.00 | 28,250.00 | 27,500.00 | 28,000.00 | 11,879.95 | 17,696,563 |
| 2022-01-25 | 26,300.00 | 27,200.00 | 26,100.00 | 27,200.00 | 11,540.53 | 8,605,048 |
| 2022-01-24 | 26,700.00 | 27,400.00 | 26,300.00 | 26,400.00 | 11,201.10 | 10,847,802 |
| 2022-01-21 | 26,100.00 | 27,150.00 | 25,850.00 | 26,700.00 | 11,328.38 | 7,604,617 |
| 2022-01-20 | 25,700.00 | 26,150.00 | 25,350.00 | 25,850.00 | 10,967.74 | 3,484,406 |
| 2022-01-19 | 25,900.00 | 26,000.00 | 25,550.00 | 25,700.00 | 10,904.10 | 2,291,714 |
| 2022-01-18 | 25,500.00 | 26,300.00 | 25,000.00 | 25,550.00 | 10,840.46 | 5,441,451 |
| 2022-01-17 | 26,600.00 | 26,950.00 | 25,500.00 | 25,500.00 | 10,819.24 | 6,671,031 |
| 2022-01-14 | 26,650.00 | 27,000.00 | 26,400.00 | 26,650.00 | 11,307.17 | 4,005,748 |
| 2022-01-13 | 27,400.00 | 28,000.00 | 26,800.00 | 26,900.00 | 11,413.24 | 10,557,174 |
| 2022-01-12 | 26,200.00 | 27,100.00 | 25,600.00 | 27,000.00 | 11,455.67 | 8,031,617 |
| 2022-01-11 | 26,100.00 | 26,750.00 | 25,900.00 | 26,000.00 | 11,031.38 | 4,375,740 |
| 2022-01-10 | 27,000.00 | 27,000.00 | 26,100.00 | 26,100.00 | 11,073.81 | 8,271,720 |
| 2022-01-07 | 27,000.00 | 27,400.00 | 26,800.00 | 26,900.00 | 11,413.24 | 6,575,123 |
| 2022-01-06 | 27,100.00 | 27,500.00 | 26,900.00 | 27,000.00 | 11,455.67 | 8,760,422 |
| 2022-01-05 | 27,950.00 | 27,950.00 | 27,450.00 | 27,500.00 | 11,667.81 | 7,448,349 |
| 2022-01-04 | 27,550.00 | 28,700.00 | 27,300.00 | 27,950.00 | 11,858.74 | 10,624,242 |
| 2021-12-31 | 26,800.00 | 28,000.00 | 26,800.00 | 27,300.00 | 11,582.95 | 14,394,358 |
| 2021-12-30 | 26,750.00 | 26,750.00 | 26,250.00 | 26,600.00 | 11,285.96 | 3,821,982 |
| 2021-12-29 | 26,500.00 | 27,000.00 | 26,300.00 | 26,500.00 | 11,243.53 | 6,120,179 |
| 2021-12-28 | 26,000.00 | 26,400.00 | 25,500.00 | 26,300.00 | 11,158.67 | 7,194,608 |
| 2021-12-27 | 26,100.00 | 26,200.00 | 25,600.00 | 25,850.00 | 10,967.74 | 3,001,740 |
| 2021-12-24 | 24,700.00 | 26,000.00 | 24,700.00 | 25,900.00 | 10,988.96 | 7,066,508 |
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.