OCH.JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 11,300.00 | 12,400.00 | 11,000.00 | 12,100.00 | 12,100.00 | 875,640 |
| 2022-01-05 | 11,200.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | 527,250 |
| 2022-01-04 | 11,100.00 | 11,700.00 | 11,000.00 | 11,200.00 | 11,200.00 | 484,200 |
| 2021-12-31 | 11,500.00 | 11,500.00 | 10,700.00 | 11,100.00 | 11,100.00 | 849,000 |
| 2021-12-30 | 11,400.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,600.00 | 377,600 |
| 2021-12-29 | 11,400.00 | 12,000.00 | 11,300.00 | 11,400.00 | 11,400.00 | 925,343 |
| 2021-12-28 | 10,200.00 | 11,200.00 | 10,200.00 | 11,200.00 | 11,200.00 | 883,437 |
| 2021-12-27 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 511,800 |
| 2021-12-24 | 9,800.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 333,000 |
| 2021-12-23 | 9,800.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,800.00 | 412,700 |
| 2021-12-22 | 9,900.00 | 10,400.00 | 9,700.00 | 10,000.00 | 10,000.00 | 551,561 |
| 2021-12-21 | 10,100.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 328,500 |
| 2021-12-20 | 10,000.00 | 10,500.00 | 9,900.00 | 10,100.00 | 10,100.00 | 532,500 |
| 2021-12-17 | 9,600.00 | 10,400.00 | 9,600.00 | 10,000.00 | 10,000.00 | 594,842 |
| 2021-12-16 | 9,800.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 533,480 |
| 2021-12-15 | 10,000.00 | 10,100.00 | 9,600.00 | 9,700.00 | 9,700.00 | 553,900 |
| 2021-12-14 | 10,200.00 | 10,600.00 | 10,000.00 | 10,100.00 | 10,100.00 | 672,000 |
| 2021-12-13 | 10,400.00 | 10,500.00 | 9,700.00 | 10,200.00 | 10,200.00 | 1,032,829 |
| 2021-12-10 | 10,500.00 | 11,500.00 | 10,500.00 | 10,700.00 | 10,700.00 | 716,000 |
| 2021-12-09 | 10,200.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 521,701 |
| 2021-12-08 | 8,800.00 | 9,600.00 | 8,600.00 | 9,600.00 | 9,600.00 | 8,258,129 |
| 2021-12-07 | 9,200.00 | 9,400.00 | 8,700.00 | 8,800.00 | 8,800.00 | 396,200 |
| 2021-12-06 | 9,500.00 | 9,600.00 | 8,600.00 | 8,800.00 | 8,800.00 | 192,500 |
| 2021-12-03 | 9,800.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | 306,419 |
| 2021-12-02 | 9,700.00 | 10,200.00 | 9,700.00 | 9,800.00 | 9,800.00 | 281,600 |
| 2021-12-01 | 9,600.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 278,340 |
| 2021-11-30 | 10,000.00 | 10,300.00 | 9,700.00 | 9,700.00 | 9,700.00 | 335,019 |
| 2021-11-29 | 10,200.00 | 10,200.00 | 9,400.00 | 9,900.00 | 9,900.00 | 235,442 |
| 2021-11-26 | 9,900.00 | 10,800.00 | 9,900.00 | 10,200.00 | 10,200.00 | 347,940 |
| 2021-11-25 | 10,200.00 | 10,400.00 | 9,900.00 | 9,900.00 | 9,900.00 | 239,300 |
| 2021-11-24 | 9,200.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 712,300 |
| 2021-11-23 | 9,400.00 | 9,600.00 | 8,900.00 | 9,000.00 | 9,000.00 | 418,200 |
| 2021-11-22 | 10,200.00 | 10,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 466,579 |
| 2021-11-19 | 10,500.00 | 10,900.00 | 10,000.00 | 10,200.00 | 10,200.00 | 595,410 |
| 2021-11-18 | 10,500.00 | 11,100.00 | 10,300.00 | 10,700.00 | 10,700.00 | 560,000 |
| 2021-11-17 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 210,710 |
| 2021-11-16 | 11,100.00 | 11,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 386,700 |
| 2021-11-15 | 10,200.00 | 11,100.00 | 9,900.00 | 11,100.00 | 11,100.00 | 920,100 |
| 2021-11-12 | 10,100.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 340,510 |
| 2021-11-11 | 9,900.00 | 10,300.00 | 9,800.00 | 10,100.00 | 10,100.00 | 752,200 |
| 2021-11-10 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 305,401 |
| 2021-11-09 | 9,900.00 | 10,200.00 | 9,700.00 | 9,900.00 | 9,900.00 | 318,800 |
| 2021-11-08 | 9,400.00 | 10,000.00 | 9,300.00 | 9,900.00 | 9,900.00 | 577,296 |
| 2021-11-05 | 9,200.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | 394,032 |
| 2021-11-04 | 9,800.00 | 9,900.00 | 9,300.00 | 9,500.00 | 9,500.00 | 408,520 |
| 2021-11-03 | 9,600.00 | 10,500.00 | 9,600.00 | 9,900.00 | 9,900.00 | 1,087,942 |
| 2021-11-02 | 8,900.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 794,596 |
| 2021-11-01 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 743,000 |
| 2021-10-29 | 8,500.00 | 8,900.00 | 8,400.00 | 8,700.00 | 8,700.00 | 501,600 |
| 2021-10-28 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 219,900 |
| 2021-10-27 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 190,104 |
| 2021-10-26 | 8,900.00 | 9,000.00 | 8,400.00 | 8,500.00 | 8,500.00 | 290,600 |
| 2021-10-25 | 8,300.00 | 8,700.00 | 8,100.00 | 8,500.00 | 8,500.00 | 421,800 |
| 2021-10-22 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 102,804 |
| 2021-10-21 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 91,111 |
| 2021-10-20 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 99,300 |
← NewerPage 19 of 19 · 1,136 trading days
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.