Orient Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 10,600.00 | 10,650.00 | 10,500.00 | 10,600.00 | 8,095.34 | 2,231,312 |
| 2025-05-09 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 8,057.15 | 2,755,774 |
| 2025-05-08 | 10,500.00 | 10,550.00 | 10,450.00 | 10,500.00 | 8,018.97 | 2,512,077 |
| 2025-05-07 | 10,450.00 | 10,500.00 | 10,400.00 | 10,500.00 | 8,018.97 | 1,536,672 |
| 2025-05-06 | 10,450.00 | 10,550.00 | 10,400.00 | 10,450.00 | 7,980.78 | 10,883,752 |
| 2025-05-05 | 10,450.00 | 10,450.00 | 10,350.00 | 10,400.00 | 7,942.60 | 1,783,864 |
| 2025-04-29 | 10,400.00 | 10,450.00 | 10,350.00 | 10,400.00 | 7,942.60 | 2,167,318 |
| 2025-04-28 | 10,450.00 | 10,450.00 | 10,300.00 | 10,400.00 | 7,942.60 | 29,818,437 |
| 2025-04-25 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 7,866.23 | 4,160,735 |
| 2025-04-24 | 10,500.00 | 10,550.00 | 10,400.00 | 10,500.00 | 8,018.97 | 1,909,580 |
| 2025-04-23 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 8,057.15 | 1,755,578 |
| 2025-04-22 | 10,500.00 | 10,550.00 | 9,800.00 | 10,450.00 | 7,980.78 | 12,976,803 |
| 2025-04-21 | 10,600.00 | 10,650.00 | 10,400.00 | 10,500.00 | 8,018.97 | 3,434,755 |
| 2025-04-18 | 10,500.00 | 10,600.00 | 10,450.00 | 10,600.00 | 8,095.34 | 12,152,723 |
| 2025-04-17 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 8,018.97 | 2,952,607 |
| 2025-04-16 | 10,450.00 | 10,550.00 | 10,400.00 | 10,500.00 | 8,018.97 | 2,696,631 |
| 2025-04-15 | 10,600.00 | 10,600.00 | 10,350.00 | 10,550.00 | 8,057.15 | 2,571,189 |
| 2025-04-14 | 10,750.00 | 10,750.00 | 10,450.00 | 10,650.00 | 8,133.52 | 5,837,649 |
| 2025-04-11 | 10,350.00 | 10,750.00 | 10,150.00 | 10,750.00 | 8,209.90 | 6,728,412 |
| 2025-04-10 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 7,828.04 | 728,433 |
| 2025-04-09 | 8,880.00 | 9,900.00 | 8,880.00 | 9,580.00 | 7,316.35 | 6,168,394 |
| 2025-04-08 | 10,200.00 | 10,200.00 | 9,540.00 | 9,540.00 | 7,285.80 | 10,212,098 |
| 2025-04-04 | 9,820.00 | 10,400.00 | 9,820.00 | 10,250.00 | 7,828.04 | 8,719,711 |
| 2025-04-03 | 11,000.00 | 11,100.00 | 10,550.00 | 10,550.00 | 8,057.15 | 12,641,574 |
| 2025-04-02 | 11,300.00 | 11,400.00 | 11,250.00 | 11,300.00 | 8,629.94 | 5,875,282 |
| 2025-04-01 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | 8,629.94 | 6,375,435 |
| 2025-03-31 | 11,100.00 | 11,200.00 | 11,000.00 | 11,150.00 | 8,515.38 | 2,251,746 |
| 2025-03-28 | 11,100.00 | 11,200.00 | 11,050.00 | 11,100.00 | 8,477.19 | 1,421,718 |
| 2025-03-27 | 11,250.00 | 11,300.00 | 11,100.00 | 11,200.00 | 8,553.57 | 1,488,165 |
| 2025-03-26 | 11,200.00 | 11,350.00 | 11,150.00 | 11,250.00 | 8,591.75 | 41,351,153 |
| 2025-03-25 | 11,250.00 | 11,300.00 | 11,150.00 | 11,200.00 | 8,553.57 | 25,995,310 |
| 2025-03-24 | 11,050.00 | 11,150.00 | 11,000.00 | 11,150.00 | 8,515.38 | 29,484,960 |
| 2025-03-21 | 11,200.00 | 11,250.00 | 11,000.00 | 11,000.00 | 8,400.82 | 32,710,932 |
| 2025-03-20 | 11,350.00 | 11,400.00 | 11,150.00 | 11,150.00 | 8,515.38 | 3,744,630 |
| 2025-03-19 | 11,350.00 | 11,350.00 | 11,150.00 | 11,250.00 | 8,591.75 | 2,117,362 |
| 2025-03-18 | 11,450.00 | 11,500.00 | 11,250.00 | 11,300.00 | 8,629.94 | 5,114,929 |
| 2025-03-17 | 11,250.00 | 11,700.00 | 11,200.00 | 11,450.00 | 8,744.49 | 6,384,999 |
| 2025-03-14 | 11,050.00 | 11,200.00 | 11,050.00 | 11,150.00 | 8,515.38 | 2,464,749 |
| 2025-03-13 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 8,400.82 | 6,298,059 |
| 2025-03-12 | 11,400.00 | 11,400.00 | 11,150.00 | 11,200.00 | 8,553.57 | 3,946,952 |
| 2025-03-11 | 11,400.00 | 11,400.00 | 11,250.00 | 11,350.00 | 8,668.12 | 3,745,376 |
| 2025-03-10 | 11,550.00 | 11,550.00 | 11,400.00 | 11,450.00 | 8,744.49 | 3,610,743 |
| 2025-03-07 | 11,400.00 | 11,600.00 | 11,300.00 | 11,450.00 | 8,744.49 | 6,018,981 |
| 2025-03-06 | 11,300.00 | 11,350.00 | 11,200.00 | 11,350.00 | 8,668.12 | 2,322,168 |
| 2025-03-05 | 11,300.00 | 11,550.00 | 11,300.00 | 11,300.00 | 8,629.94 | 2,540,884 |
| 2025-03-04 | 11,200.00 | 11,400.00 | 11,100.00 | 11,350.00 | 8,668.12 | 3,063,766 |
| 2025-03-03 | 11,250.00 | 11,300.00 | 11,150.00 | 11,200.00 | 8,553.57 | 2,359,428 |
| 2025-02-28 | 11,350.00 | 11,400.00 | 11,200.00 | 11,250.00 | 8,591.75 | 2,375,946 |
| 2025-02-27 | 11,400.00 | 11,450.00 | 11,300.00 | 11,350.00 | 8,668.12 | 1,814,686 |
| 2025-02-26 | 11,450.00 | 11,500.00 | 11,300.00 | 11,350.00 | 8,668.12 | 2,987,631 |
| 2025-02-25 | 11,500.00 | 11,600.00 | 11,450.00 | 11,450.00 | 8,744.49 | 2,043,214 |
| 2025-02-24 | 11,550.00 | 11,600.00 | 11,400.00 | 11,450.00 | 8,744.49 | 2,542,250 |
| 2025-02-21 | 11,700.00 | 11,700.00 | 11,450.00 | 11,550.00 | 8,820.86 | 10,359,027 |
| 2025-02-20 | 11,850.00 | 11,900.00 | 11,600.00 | 11,600.00 | 8,859.05 | 13,210,162 |
| 2025-02-19 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 9,011.79 | 10,450,810 |
| 2025-02-18 | 11,500.00 | 11,750.00 | 11,450.00 | 11,600.00 | 8,859.05 | 7,129,205 |
| 2025-02-17 | 11,450.00 | 11,500.00 | 11,350.00 | 11,450.00 | 8,744.49 | 21,385,355 |
| 2025-02-14 | 11,300.00 | 11,450.00 | 11,300.00 | 11,400.00 | 8,706.31 | 5,987,186 |
| 2025-02-13 | 11,400.00 | 11,400.00 | 11,250.00 | 11,250.00 | 8,591.75 | 4,016,132 |
| 2025-02-12 | 11,450.00 | 11,450.00 | 11,400.00 | 11,400.00 | 8,706.31 | 3,127,605 |
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.