Orient Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 12,600.00 | 13,350.00 | 12,600.00 | 13,350.00 | 10,748.79 | 9,697,211 |
| 2025-08-01 | 13,150.00 | 13,150.00 | 12,700.00 | 12,700.00 | 10,225.44 | 13,745,352 |
| 2025-07-31 | 13,400.00 | 13,500.00 | 12,900.00 | 13,150.00 | 10,587.76 | 8,781,433 |
| 2025-07-30 | 12,900.00 | 13,350.00 | 12,750.00 | 13,300.00 | 10,708.53 | 13,354,594 |
| 2025-07-29 | 13,900.00 | 14,000.00 | 12,900.00 | 12,900.00 | 10,386.47 | 19,731,930 |
| 2025-07-28 | 13,100.00 | 13,850.00 | 13,100.00 | 13,850.00 | 11,151.37 | 22,520,095 |
| 2025-07-25 | 12,950.00 | 13,050.00 | 12,800.00 | 12,950.00 | 10,426.73 | 8,740,644 |
| 2025-07-24 | 12,350.00 | 13,100.00 | 12,300.00 | 12,950.00 | 10,426.73 | 19,266,788 |
| 2025-07-23 | 12,300.00 | 12,400.00 | 12,200.00 | 12,250.00 | 9,863.12 | 8,621,581 |
| 2025-07-22 | 12,150.00 | 12,200.00 | 12,100.00 | 12,200.00 | 9,822.87 | 6,506,316 |
| 2025-07-21 | 12,250.00 | 12,450.00 | 12,150.00 | 12,150.00 | 9,782.61 | 6,306,529 |
| 2025-07-18 | 12,450.00 | 12,500.00 | 12,100.00 | 12,200.00 | 9,822.87 | 10,053,255 |
| 2025-07-17 | 12,900.00 | 12,900.00 | 12,400.00 | 12,400.00 | 9,983.90 | 19,956,856 |
| 2025-07-16 | 13,350.00 | 13,600.00 | 13,200.00 | 13,600.00 | 10,386.47 | 9,831,996 |
| 2025-07-15 | 13,100.00 | 13,700.00 | 13,050.00 | 13,500.00 | 10,310.10 | 11,624,154 |
| 2025-07-14 | 12,800.00 | 13,100.00 | 12,700.00 | 13,100.00 | 10,004.62 | 11,987,244 |
| 2025-07-11 | 12,800.00 | 12,850.00 | 12,650.00 | 12,750.00 | 9,737.32 | 5,338,540 |
| 2025-07-10 | 12,900.00 | 12,900.00 | 12,650.00 | 12,800.00 | 9,775.50 | 7,293,599 |
| 2025-07-09 | 12,400.00 | 12,800.00 | 12,350.00 | 12,700.00 | 9,699.13 | 11,166,525 |
| 2025-07-08 | 12,450.00 | 12,450.00 | 12,250.00 | 12,350.00 | 9,431.83 | 8,436,579 |
| 2025-07-07 | 12,150.00 | 12,400.00 | 12,150.00 | 12,400.00 | 9,470.02 | 9,651,809 |
| 2025-07-04 | 12,050.00 | 12,100.00 | 12,000.00 | 12,100.00 | 9,240.91 | 4,816,124 |
| 2025-07-03 | 11,950.00 | 12,050.00 | 11,900.00 | 12,000.00 | 9,164.53 | 7,728,248 |
| 2025-07-02 | 11,900.00 | 12,100.00 | 11,900.00 | 11,950.00 | 9,126.35 | 7,544,187 |
| 2025-07-01 | 11,800.00 | 11,850.00 | 11,650.00 | 11,800.00 | 9,011.79 | 4,672,657 |
| 2025-06-30 | 11,750.00 | 11,850.00 | 11,650.00 | 11,700.00 | 8,935.42 | 2,663,484 |
| 2025-06-27 | 11,850.00 | 11,950.00 | 11,700.00 | 11,700.00 | 8,935.42 | 5,541,160 |
| 2025-06-26 | 11,800.00 | 11,900.00 | 11,650.00 | 11,700.00 | 8,935.42 | 3,852,583 |
| 2025-06-25 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 9,011.79 | 4,074,526 |
| 2025-06-24 | 12,000.00 | 12,000.00 | 11,850.00 | 11,850.00 | 9,049.98 | 6,251,794 |
| 2025-06-23 | 11,500.00 | 12,100.00 | 11,400.00 | 11,900.00 | 9,088.16 | 13,284,906 |
| 2025-06-20 | 11,750.00 | 11,900.00 | 11,600.00 | 11,600.00 | 8,859.05 | 7,734,847 |
| 2025-06-19 | 11,650.00 | 11,700.00 | 11,500.00 | 11,650.00 | 8,897.24 | 3,855,357 |
| 2025-06-18 | 11,750.00 | 11,850.00 | 11,550.00 | 11,650.00 | 8,897.24 | 7,640,283 |
| 2025-06-17 | 11,600.00 | 11,800.00 | 11,450.00 | 11,700.00 | 8,935.42 | 11,803,484 |
| 2025-06-16 | 11,300.00 | 11,550.00 | 11,300.00 | 11,450.00 | 8,744.49 | 7,326,130 |
| 2025-06-13 | 11,300.00 | 11,350.00 | 11,150.00 | 11,300.00 | 8,629.94 | 9,316,697 |
| 2025-06-12 | 10,900.00 | 11,500.00 | 10,900.00 | 11,450.00 | 8,744.49 | 15,690,759 |
| 2025-06-11 | 11,000.00 | 11,050.00 | 10,900.00 | 10,900.00 | 8,324.45 | 1,045,605 |
| 2025-06-10 | 10,750.00 | 11,150.00 | 10,750.00 | 11,000.00 | 8,400.82 | 7,171,754 |
| 2025-06-09 | 10,750.00 | 10,800.00 | 10,700.00 | 10,750.00 | 8,209.90 | 2,448,696 |
| 2025-06-06 | 10,850.00 | 10,900.00 | 10,750.00 | 10,750.00 | 8,209.90 | 2,122,393 |
| 2025-06-05 | 10,900.00 | 10,950.00 | 10,800.00 | 10,850.00 | 8,286.27 | 1,310,918 |
| 2025-06-04 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 8,324.45 | 2,745,402 |
| 2025-06-03 | 10,950.00 | 11,050.00 | 10,900.00 | 10,950.00 | 8,362.64 | 3,501,991 |
| 2025-06-02 | 10,600.00 | 11,050.00 | 10,550.00 | 10,950.00 | 8,362.64 | 8,473,591 |
| 2025-05-30 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 8,095.34 | 10,250,371 |
| 2025-05-29 | 10,850.00 | 10,950.00 | 10,750.00 | 10,800.00 | 8,248.08 | 2,358,370 |
| 2025-05-28 | 10,950.00 | 10,950.00 | 10,800.00 | 10,850.00 | 8,286.27 | 2,780,041 |
| 2025-05-27 | 10,850.00 | 11,000.00 | 10,800.00 | 10,900.00 | 8,324.45 | 5,187,765 |
| 2025-05-26 | 10,700.00 | 10,850.00 | 10,500.00 | 10,850.00 | 8,286.27 | 4,075,560 |
| 2025-05-23 | 10,750.00 | 10,800.00 | 10,650.00 | 10,700.00 | 8,171.71 | 2,348,959 |
| 2025-05-22 | 10,800.00 | 10,850.00 | 10,750.00 | 10,750.00 | 8,209.90 | 2,852,371 |
| 2025-05-21 | 10,850.00 | 11,000.00 | 10,800.00 | 10,850.00 | 8,286.27 | 2,650,113 |
| 2025-05-20 | 10,850.00 | 10,950.00 | 10,700.00 | 10,900.00 | 8,324.45 | 13,097,252 |
| 2025-05-19 | 10,800.00 | 10,950.00 | 10,700.00 | 10,800.00 | 8,248.08 | 2,654,154 |
| 2025-05-16 | 11,000.00 | 11,000.00 | 10,850.00 | 10,850.00 | 8,286.27 | 3,628,578 |
| 2025-05-15 | 10,900.00 | 11,100.00 | 10,900.00 | 11,000.00 | 8,400.82 | 27,394,077 |
| 2025-05-14 | 10,750.00 | 10,900.00 | 10,700.00 | 10,900.00 | 8,324.45 | 3,480,581 |
| 2025-05-13 | 10,650.00 | 10,850.00 | 10,600.00 | 10,750.00 | 8,209.90 | 4,434,760 |
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.