OCH.JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 118,710 |
| 2023-08-28 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 78,800 |
| 2023-08-25 | 8,200.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 49,700 |
| 2023-08-24 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 83,900 |
| 2023-08-23 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 58,800 |
| 2023-08-22 | 7,900.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 132,300 |
| 2023-08-21 | 8,000.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 147,600 |
| 2023-08-18 | 8,800.00 | 8,800.00 | 8,100.00 | 8,100.00 | 8,100.00 | 475,720 |
| 2023-08-17 | 9,200.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | 247,210 |
| 2023-08-16 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 66,500 |
| 2023-08-15 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 103,400 |
| 2023-08-14 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 140,200 |
| 2023-08-11 | 9,400.00 | 9,600.00 | 9,000.00 | 9,400.00 | 9,400.00 | 159,300 |
| 2023-08-10 | 9,600.00 | 9,600.00 | 9,200.00 | 9,200.00 | 9,200.00 | 185,250 |
| 2023-08-09 | 9,000.00 | 9,800.00 | 9,000.00 | 9,500.00 | 9,500.00 | 367,660 |
| 2023-08-08 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 291,810 |
| 2023-08-07 | 8,600.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,900.00 | 434,300 |
| 2023-08-04 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 117,500 |
| 2023-08-03 | 8,500.00 | 8,900.00 | 8,300.00 | 8,600.00 | 8,600.00 | 277,840 |
| 2023-08-02 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 149,900 |
| 2023-08-01 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 109,300 |
| 2023-07-31 | 8,600.00 | 9,000.00 | 8,400.00 | 8,600.00 | 8,600.00 | 227,500 |
| 2023-07-28 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 128,810 |
| 2023-07-27 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 157,700 |
| 2023-07-26 | 8,500.00 | 8,600.00 | 8,000.00 | 8,400.00 | 8,400.00 | 238,310 |
| 2023-07-25 | 8,600.00 | 8,800.00 | 8,300.00 | 8,500.00 | 8,500.00 | 202,100 |
| 2023-07-24 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 92,910 |
| 2023-07-21 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 82,900 |
| 2023-07-20 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 42,300 |
| 2023-07-19 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 54,800 |
| 2023-07-18 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 21,600 |
| 2023-07-17 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 52,900 |
| 2023-07-14 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 89,900 |
| 2023-07-13 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 73,300 |
| 2023-07-12 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 206,200 |
| 2023-07-11 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 57,700 |
| 2023-07-10 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 53,300 |
| 2023-07-07 | 8,500.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | 97,500 |
| 2023-07-06 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 94,800 |
| 2023-07-05 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 62,110 |
| 2023-07-04 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 45,560 |
| 2023-07-03 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 23,900 |
| 2023-06-30 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 51,700 |
| 2023-06-29 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 72,400 |
| 2023-06-28 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 168,100 |
| 2023-06-27 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 122,300 |
| 2023-06-26 | 8,600.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 144,520 |
| 2023-06-23 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 134,430 |
| 2023-06-22 | 8,500.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 80,940 |
| 2023-06-21 | 8,600.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | 61,700 |
| 2023-06-20 | 8,800.00 | 8,800.00 | 8,300.00 | 8,600.00 | 8,600.00 | 132,120 |
| 2023-06-19 | 8,900.00 | 9,100.00 | 8,600.00 | 8,600.00 | 8,600.00 | 81,700 |
| 2023-06-16 | 9,000.00 | 9,300.00 | 8,700.00 | 8,900.00 | 8,900.00 | 421,350 |
| 2023-06-15 | 8,100.00 | 8,600.00 | 8,100.00 | 8,600.00 | 8,600.00 | 159,800 |
| 2023-06-14 | 8,300.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 116,400 |
| 2023-06-13 | 8,200.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | 135,830 |
| 2023-06-12 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 42,100 |
| 2023-06-09 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 57,900 |
| 2023-06-08 | 8,200.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 170,700 |
| 2023-06-07 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 116,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.