Orient Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 25,650.00 | 25,700.00 | 24,500.00 | 24,700.00 | 10,479.82 | 14,403,971 |
| 2021-12-22 | 26,250.00 | 26,600.00 | 25,650.00 | 25,650.00 | 10,882.89 | 10,810,915 |
| 2021-12-21 | 26,600.00 | 26,650.00 | 26,150.00 | 26,250.00 | 11,137.46 | 8,156,363 |
| 2021-12-20 | 26,800.00 | 26,900.00 | 26,300.00 | 26,600.00 | 11,285.96 | 7,574,213 |
| 2021-12-17 | 26,950.00 | 27,000.00 | 26,700.00 | 26,800.00 | 11,370.81 | 5,706,816 |
| 2021-12-16 | 27,100.00 | 27,200.00 | 26,550.00 | 27,000.00 | 11,455.67 | 4,818,612 |
| 2021-12-15 | 26,700.00 | 27,350.00 | 26,650.00 | 26,950.00 | 11,434.45 | 6,227,040 |
| 2021-12-14 | 26,900.00 | 27,250.00 | 26,500.00 | 26,600.00 | 11,285.96 | 8,345,104 |
| 2021-12-13 | 27,100.00 | 27,200.00 | 26,850.00 | 26,950.00 | 11,434.45 | 8,411,445 |
| 2021-12-10 | 27,300.00 | 27,750.00 | 27,000.00 | 27,050.00 | 11,476.88 | 5,903,326 |
| 2021-12-09 | 26,900.00 | 27,350.00 | 26,700.00 | 27,350.00 | 11,604.17 | 4,169,618 |
| 2021-12-08 | 26,900.00 | 27,750.00 | 26,450.00 | 27,200.00 | 11,540.53 | 11,101,096 |
| 2021-12-07 | 26,500.00 | 27,000.00 | 25,900.00 | 26,800.00 | 11,370.81 | 7,614,677 |
| 2021-12-06 | 27,100.00 | 27,550.00 | 25,600.00 | 26,000.00 | 11,031.38 | 18,468,069 |
| 2021-12-03 | 28,500.00 | 28,600.00 | 27,500.00 | 27,500.00 | 11,667.81 | 10,788,112 |
| 2021-12-02 | 28,450.00 | 29,200.00 | 28,400.00 | 28,500.00 | 12,092.09 | 7,496,191 |
| 2021-12-01 | 27,800.00 | 28,500.00 | 27,000.00 | 28,450.00 | 12,070.88 | 14,689,681 |
| 2021-11-30 | 30,000.00 | 30,000.00 | 27,500.00 | 27,900.00 | 11,837.52 | 31,142,133 |
| 2021-11-29 | 29,800.00 | 30,050.00 | 28,800.00 | 29,500.00 | 12,516.38 | 14,906,534 |
| 2021-11-26 | 30,300.00 | 31,300.00 | 29,850.00 | 30,400.00 | 12,898.23 | 18,369,032 |
| 2021-11-25 | 30,600.00 | 31,700.00 | 30,150.00 | 30,500.00 | 12,940.66 | 21,755,295 |
| 2021-11-24 | 28,000.00 | 29,950.00 | 28,000.00 | 29,950.00 | 12,707.31 | 39,870,586 |
| 2021-11-23 | 27,800.00 | 28,350.00 | 27,250.00 | 28,000.00 | 11,879.95 | 18,962,360 |
| 2021-11-22 | 26,700.00 | 28,150.00 | 26,700.00 | 27,350.00 | 11,604.17 | 20,826,403 |
| 2021-11-19 | 26,350.00 | 27,300.00 | 26,000.00 | 26,600.00 | 11,285.96 | 18,200,691 |
| 2021-11-18 | 26,350.00 | 26,800.00 | 26,150.00 | 26,300.00 | 11,158.67 | 11,690,847 |
| 2021-11-17 | 26,650.00 | 26,700.00 | 26,300.00 | 26,450.00 | 11,222.31 | 7,428,675 |
| 2021-11-16 | 26,650.00 | 27,200.00 | 26,350.00 | 26,650.00 | 11,307.17 | 7,645,752 |
| 2021-11-15 | 27,300.00 | 27,300.00 | 26,500.00 | 26,600.00 | 11,285.96 | 12,332,911 |
| 2021-11-12 | 26,350.00 | 27,050.00 | 26,300.00 | 26,900.00 | 11,413.24 | 11,391,053 |
| 2021-11-11 | 27,000.00 | 27,300.00 | 26,050.00 | 26,350.00 | 11,179.88 | 25,330,958 |
| 2021-11-10 | 28,000.00 | 28,100.00 | 27,300.00 | 27,300.00 | 11,582.95 | 22,371,918 |
| 2021-11-09 | 28,600.00 | 28,650.00 | 27,950.00 | 28,000.00 | 11,879.95 | 13,860,050 |
| 2021-11-08 | 28,150.00 | 28,750.00 | 27,700.00 | 28,500.00 | 12,092.09 | 16,856,425 |
| 2021-11-05 | 28,500.00 | 29,450.00 | 28,300.00 | 28,500.00 | 12,092.09 | 14,421,185 |
| 2021-11-04 | 28,800.00 | 28,950.00 | 28,400.00 | 28,500.00 | 12,092.09 | 11,290,675 |
| 2021-11-03 | 27,100.00 | 28,800.00 | 27,100.00 | 28,800.00 | 12,219.38 | 41,075,574 |
| 2021-11-02 | 27,000.00 | 27,000.00 | 26,550.00 | 26,950.00 | 11,434.45 | 9,477,156 |
| 2021-11-01 | 26,650.00 | 27,000.00 | 26,000.00 | 26,850.00 | 11,392.03 | 9,549,142 |
| 2021-10-29 | 27,000.00 | 27,100.00 | 26,500.00 | 26,600.00 | 11,285.96 | 9,480,956 |
| 2021-10-28 | 27,400.00 | 27,600.00 | 26,900.00 | 26,900.00 | 11,413.24 | 11,552,240 |
| 2021-10-27 | 26,850.00 | 27,400.00 | 26,000.00 | 27,100.00 | 11,498.10 | 11,746,737 |
| 2021-10-26 | 26,650.00 | 26,900.00 | 25,800.00 | 26,850.00 | 11,392.03 | 13,158,518 |
| 2021-10-25 | 26,800.00 | 27,400.00 | 26,800.00 | 27,000.00 | 11,455.67 | 13,261,803 |
| 2021-10-22 | 27,000.00 | 27,300.00 | 26,850.00 | 27,050.00 | 11,476.88 | 9,054,180 |
| 2021-10-21 | 27,000.00 | 27,700.00 | 26,900.00 | 27,350.00 | 11,604.17 | 17,680,020 |
← NewerPage 21 of 21 · 1,246 trading days
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.