Orient Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 10,600.00 | 10,600.00 | 10,450.00 | 10,550.00 | 8,057.15 | 5,582,791 |
| 2024-11-08 | 10,750.00 | 10,750.00 | 10,550.00 | 10,600.00 | 8,095.34 | 5,903,724 |
| 2024-11-07 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 8,171.71 | 5,978,989 |
| 2024-11-06 | 10,750.00 | 10,850.00 | 10,700.00 | 10,800.00 | 8,248.08 | 6,617,253 |
| 2024-11-05 | 10,900.00 | 10,950.00 | 10,650.00 | 10,700.00 | 8,171.71 | 5,697,800 |
| 2024-11-04 | 11,200.00 | 11,250.00 | 10,800.00 | 10,850.00 | 8,286.27 | 8,954,821 |
| 2024-11-01 | 11,450.00 | 11,500.00 | 11,150.00 | 11,150.00 | 8,515.38 | 9,001,769 |
| 2024-10-31 | 11,600.00 | 11,650.00 | 11,450.00 | 11,450.00 | 8,744.49 | 3,763,881 |
| 2024-10-30 | 11,650.00 | 11,700.00 | 11,450.00 | 11,550.00 | 8,820.86 | 4,074,754 |
| 2024-10-29 | 11,500.00 | 11,700.00 | 11,450.00 | 11,650.00 | 8,897.24 | 3,125,369 |
| 2024-10-28 | 11,450.00 | 11,550.00 | 11,450.00 | 11,500.00 | 8,782.68 | 2,008,935 |
| 2024-10-25 | 11,600.00 | 11,650.00 | 11,400.00 | 11,400.00 | 8,706.31 | 4,483,124 |
| 2024-10-24 | 11,800.00 | 11,850.00 | 11,500.00 | 11,500.00 | 8,782.68 | 6,236,455 |
| 2024-10-23 | 11,750.00 | 11,850.00 | 11,700.00 | 11,750.00 | 8,973.61 | 2,988,625 |
| 2024-10-22 | 12,200.00 | 12,200.00 | 11,700.00 | 11,750.00 | 8,973.61 | 12,145,644 |
| 2024-10-21 | 12,350.00 | 12,400.00 | 12,200.00 | 12,200.00 | 9,317.28 | 4,199,575 |
| 2024-10-18 | 12,400.00 | 12,650.00 | 12,350.00 | 12,350.00 | 9,431.83 | 8,164,909 |
| 2024-10-17 | 12,300.00 | 12,450.00 | 12,150.00 | 12,350.00 | 9,431.83 | 5,387,176 |
| 2024-10-16 | 12,250.00 | 12,350.00 | 12,150.00 | 12,250.00 | 9,355.46 | 2,587,335 |
| 2024-10-15 | 12,250.00 | 12,500.00 | 12,200.00 | 12,250.00 | 9,355.46 | 5,671,221 |
| 2024-10-14 | 12,350.00 | 12,400.00 | 12,200.00 | 12,200.00 | 9,317.28 | 5,115,178 |
| 2024-10-11 | 12,400.00 | 12,450.00 | 12,200.00 | 12,250.00 | 9,355.46 | 7,205,588 |
| 2024-10-10 | 12,750.00 | 12,750.00 | 12,400.00 | 12,400.00 | 9,470.02 | 9,004,129 |
| 2024-10-09 | 12,500.00 | 12,650.00 | 12,450.00 | 12,650.00 | 9,660.95 | 6,674,385 |
| 2024-10-08 | 12,600.00 | 12,900.00 | 12,550.00 | 12,550.00 | 9,584.58 | 10,712,748 |
| 2024-10-07 | 12,800.00 | 12,900.00 | 12,450.00 | 12,550.00 | 9,584.58 | 10,128,511 |
| 2024-10-04 | 12,900.00 | 13,100.00 | 12,750.00 | 12,800.00 | 9,775.50 | 7,397,974 |
| 2024-10-03 | 11,950.00 | 12,750.00 | 11,950.00 | 12,750.00 | 9,737.32 | 29,955,926 |
| 2024-10-02 | 12,000.00 | 12,100.00 | 11,900.00 | 11,950.00 | 9,126.35 | 3,810,829 |
| 2024-10-01 | 12,150.00 | 12,200.00 | 12,050.00 | 12,100.00 | 9,240.91 | 4,877,707 |
| 2024-09-30 | 12,150.00 | 12,350.00 | 12,000.00 | 12,100.00 | 9,240.91 | 5,531,248 |
| 2024-09-27 | 12,150.00 | 12,350.00 | 12,000.00 | 12,050.00 | 9,202.72 | 5,173,800 |
| 2024-09-26 | 11,700.00 | 12,200.00 | 11,650.00 | 12,000.00 | 9,164.53 | 6,126,538 |
| 2024-09-25 | 11,700.00 | 11,800.00 | 11,650.00 | 11,650.00 | 8,897.24 | 4,335,326 |
| 2024-09-24 | 11,600.00 | 11,700.00 | 11,500.00 | 11,650.00 | 8,897.24 | 969,133 |
| 2024-09-23 | 11,600.00 | 11,700.00 | 11,500.00 | 11,550.00 | 8,820.86 | 933,487 |
| 2024-09-20 | 11,700.00 | 11,750.00 | 11,600.00 | 11,650.00 | 8,897.24 | 1,418,364 |
| 2024-09-19 | 11,600.00 | 11,650.00 | 11,500.00 | 11,600.00 | 8,859.05 | 516,548 |
| 2024-09-18 | 11,600.00 | 11,650.00 | 11,450.00 | 11,600.00 | 8,859.05 | 1,307,329 |
| 2024-09-17 | 11,450.00 | 11,600.00 | 11,300.00 | 11,600.00 | 8,859.05 | 1,067,499 |
| 2024-09-16 | 11,400.00 | 11,500.00 | 11,350.00 | 11,350.00 | 8,668.12 | 1,126,743 |
| 2024-09-13 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 8,706.31 | 10,498,006 |
| 2024-09-12 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 8,706.31 | 699,743 |
| 2024-09-11 | 11,500.00 | 11,600.00 | 11,300.00 | 11,300.00 | 8,629.94 | 2,046,071 |
| 2024-09-10 | 11,650.00 | 11,700.00 | 11,500.00 | 11,500.00 | 8,782.68 | 787,304 |
| 2024-09-09 | 11,600.00 | 11,650.00 | 11,550.00 | 11,600.00 | 8,859.05 | 600,507 |
| 2024-09-06 | 11,700.00 | 11,700.00 | 11,550.00 | 11,600.00 | 8,859.05 | 1,100,909 |
| 2024-09-05 | 11,800.00 | 11,900.00 | 11,650.00 | 11,700.00 | 8,935.42 | 1,359,245 |
| 2024-09-04 | 11,800.00 | 11,850.00 | 11,650.00 | 11,750.00 | 8,973.61 | 1,584,668 |
| 2024-08-30 | 12,100.00 | 12,100.00 | 11,900.00 | 11,900.00 | 9,088.16 | 958,576 |
| 2024-08-29 | 12,050.00 | 12,200.00 | 12,000.00 | 12,000.00 | 9,164.53 | 2,741,715 |
| 2024-08-28 | 14,249.99 | 14,399.99 | 14,249.99 | 14,349.99 | 9,132.71 | 3,705,136 |
| 2024-08-27 | 14,449.99 | 14,499.99 | 14,249.99 | 14,249.99 | 9,069.07 | 4,637,680 |
| 2024-08-26 | 14,549.99 | 14,549.99 | 14,449.99 | 14,449.99 | 9,196.35 | 3,396,325 |
| 2024-08-23 | 14,599.99 | 14,699.99 | 14,449.99 | 14,499.99 | 9,228.17 | 5,227,432 |
| 2024-08-22 | 14,549.99 | 14,699.99 | 14,449.99 | 14,499.99 | 9,228.17 | 4,802,667 |
| 2024-08-21 | 14,499.99 | 14,499.99 | 14,399.99 | 14,499.99 | 9,228.17 | 3,177,832 |
| 2024-08-20 | 14,499.99 | 14,599.99 | 14,399.99 | 14,449.99 | 9,196.35 | 4,630,824 |
| 2024-08-19 | 14,599.99 | 14,599.99 | 14,399.99 | 14,499.99 | 9,228.17 | 1,598,306 |
| 2024-08-16 | 14,599.99 | 14,649.99 | 14,399.99 | 14,449.99 | 9,196.35 | 5,000,444 |
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.