Orient Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 11,350.00 | 11,500.00 | 11,350.00 | 11,400.00 | 8,706.31 | 4,822,190 |
| 2025-02-10 | 11,450.00 | 11,500.00 | 11,300.00 | 11,350.00 | 8,668.12 | 8,766,907 |
| 2025-02-07 | 11,500.00 | 11,550.00 | 11,400.00 | 11,500.00 | 8,782.68 | 19,611,679 |
| 2025-02-06 | 11,400.00 | 11,600.00 | 11,400.00 | 11,500.00 | 8,782.68 | 9,297,241 |
| 2025-02-05 | 11,250.00 | 11,550.00 | 11,150.00 | 11,400.00 | 8,706.31 | 13,950,518 |
| 2025-02-04 | 11,050.00 | 11,250.00 | 11,000.00 | 11,200.00 | 8,553.57 | 11,555,073 |
| 2025-02-03 | 11,000.00 | 11,100.00 | 10,950.00 | 11,050.00 | 8,439.01 | 2,124,441 |
| 2025-01-24 | 10,900.00 | 11,200.00 | 10,800.00 | 11,200.00 | 8,553.57 | 5,761,763 |
| 2025-01-23 | 10,850.00 | 10,950.00 | 10,750.00 | 10,900.00 | 8,324.45 | 2,174,991 |
| 2025-01-22 | 10,750.00 | 10,900.00 | 10,700.00 | 10,800.00 | 8,248.08 | 2,085,318 |
| 2025-01-21 | 10,650.00 | 10,850.00 | 10,600.00 | 10,750.00 | 8,209.90 | 2,169,526 |
| 2025-01-20 | 10,750.00 | 10,800.00 | 10,600.00 | 10,600.00 | 8,095.34 | 7,181,742 |
| 2025-01-17 | 10,600.00 | 10,750.00 | 10,600.00 | 10,650.00 | 8,133.52 | 1,469,038 |
| 2025-01-16 | 10,550.00 | 10,700.00 | 10,550.00 | 10,600.00 | 8,095.34 | 1,592,368 |
| 2025-01-15 | 10,450.00 | 10,600.00 | 10,450.00 | 10,550.00 | 8,057.15 | 12,881,777 |
| 2025-01-14 | 10,450.00 | 10,550.00 | 10,400.00 | 10,450.00 | 7,980.78 | 484,504 |
| 2025-01-13 | 10,550.00 | 10,600.00 | 10,350.00 | 10,450.00 | 7,980.78 | 2,502,009 |
| 2025-01-10 | 10,700.00 | 10,750.00 | 10,550.00 | 10,550.00 | 8,057.15 | 1,828,597 |
| 2025-01-09 | 10,800.00 | 10,800.00 | 10,650.00 | 10,700.00 | 8,171.71 | 676,766 |
| 2025-01-08 | 10,650.00 | 10,850.00 | 10,600.00 | 10,750.00 | 8,209.90 | 1,091,967 |
| 2025-01-07 | 10,700.00 | 10,800.00 | 10,650.00 | 10,650.00 | 8,133.52 | 1,727,746 |
| 2025-01-06 | 10,850.00 | 10,950.00 | 10,700.00 | 10,700.00 | 8,171.71 | 1,793,200 |
| 2025-01-03 | 11,000.00 | 11,000.00 | 10,800.00 | 10,850.00 | 8,286.27 | 1,940,377 |
| 2025-01-02 | 11,100.00 | 11,200.00 | 11,000.00 | 11,050.00 | 8,439.01 | 1,890,697 |
| 2024-12-31 | 10,900.00 | 11,400.00 | 10,900.00 | 11,400.00 | 8,706.31 | 4,327,948 |
| 2024-12-30 | 10,950.00 | 11,000.00 | 10,800.00 | 11,000.00 | 8,400.82 | 1,816,922 |
| 2024-12-27 | 11,000.00 | 11,100.00 | 10,900.00 | 10,950.00 | 8,362.64 | 3,410,657 |
| 2024-12-26 | 11,050.00 | 11,050.00 | 10,850.00 | 10,900.00 | 8,324.45 | 1,884,114 |
| 2024-12-25 | 10,850.00 | 11,150.00 | 10,800.00 | 11,000.00 | 8,400.82 | 5,942,971 |
| 2024-12-24 | 10,850.00 | 10,900.00 | 10,750.00 | 10,900.00 | 8,324.45 | 1,179,652 |
| 2024-12-23 | 10,700.00 | 10,850.00 | 10,700.00 | 10,850.00 | 8,286.27 | 2,426,993 |
| 2024-12-20 | 10,750.00 | 10,750.00 | 10,650.00 | 10,700.00 | 8,171.71 | 2,376,319 |
| 2024-12-19 | 10,700.00 | 10,750.00 | 10,600.00 | 10,750.00 | 8,209.90 | 3,103,386 |
| 2024-12-18 | 10,800.00 | 10,900.00 | 10,750.00 | 10,850.00 | 8,286.27 | 12,390,194 |
| 2024-12-17 | 10,900.00 | 10,950.00 | 10,800.00 | 10,800.00 | 8,248.08 | 11,539,920 |
| 2024-12-16 | 10,900.00 | 10,950.00 | 10,800.00 | 10,900.00 | 8,324.45 | 2,048,803 |
| 2024-12-13 | 11,250.00 | 11,250.00 | 10,800.00 | 10,900.00 | 8,324.45 | 7,206,333 |
| 2024-12-12 | 11,250.00 | 11,400.00 | 11,150.00 | 11,250.00 | 8,591.75 | 6,706,428 |
| 2024-12-11 | 11,250.00 | 11,400.00 | 11,000.00 | 11,300.00 | 8,629.94 | 6,688,668 |
| 2024-12-10 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 8,553.57 | 10,496,392 |
| 2024-12-09 | 10,850.00 | 11,150.00 | 10,800.00 | 11,100.00 | 8,477.19 | 7,670,345 |
| 2024-12-06 | 10,800.00 | 10,900.00 | 10,700.00 | 10,850.00 | 8,286.27 | 3,772,451 |
| 2024-12-05 | 10,650.00 | 10,850.00 | 10,550.00 | 10,850.00 | 8,286.27 | 4,086,677 |
| 2024-12-04 | 10,800.00 | 10,800.00 | 10,650.00 | 10,650.00 | 8,133.52 | 4,797,226 |
| 2024-12-03 | 10,700.00 | 10,850.00 | 10,600.00 | 10,800.00 | 8,248.08 | 12,291,703 |
| 2024-12-02 | 10,800.00 | 10,800.00 | 10,700.00 | 10,750.00 | 8,209.90 | 1,980,245 |
| 2024-11-29 | 10,500.00 | 10,800.00 | 10,450.00 | 10,750.00 | 8,209.90 | 8,050,645 |
| 2024-11-28 | 10,500.00 | 10,600.00 | 10,450.00 | 10,500.00 | 8,018.97 | 2,656,887 |
| 2024-11-27 | 10,550.00 | 10,600.00 | 10,450.00 | 10,500.00 | 8,018.97 | 2,806,175 |
| 2024-11-26 | 10,450.00 | 10,600.00 | 10,450.00 | 10,550.00 | 8,057.15 | 3,023,774 |
| 2024-11-25 | 10,450.00 | 10,500.00 | 10,400.00 | 10,400.00 | 7,942.60 | 2,435,314 |
| 2024-11-22 | 10,450.00 | 10,500.00 | 10,400.00 | 10,400.00 | 7,942.60 | 3,027,996 |
| 2024-11-21 | 10,450.00 | 10,550.00 | 10,350.00 | 10,450.00 | 7,980.78 | 3,113,819 |
| 2024-11-20 | 10,350.00 | 10,550.00 | 10,350.00 | 10,450.00 | 7,980.78 | 14,515,132 |
| 2024-11-19 | 10,500.00 | 10,500.00 | 10,350.00 | 10,350.00 | 7,904.41 | 1,749,730 |
| 2024-11-18 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 8,018.97 | 2,223,553 |
| 2024-11-15 | 10,400.00 | 10,500.00 | 10,200.00 | 10,350.00 | 7,904.41 | 4,702,088 |
| 2024-11-14 | 10,750.00 | 10,750.00 | 10,500.00 | 10,500.00 | 8,018.97 | 3,990,795 |
| 2024-11-13 | 10,750.00 | 10,800.00 | 10,600.00 | 10,750.00 | 8,209.90 | 3,354,021 |
| 2024-11-12 | 10,600.00 | 10,850.00 | 10,550.00 | 10,750.00 | 8,209.90 | 5,166,721 |
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.