Phuoc Hoa Rubber JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	49,150.04	49,700.04	49,000.04	49,400.04	23,440.90	640,439
2023-08-28	48,250.04	49,000.04	48,150.04	49,000.04	23,251.09	588,960
2023-08-25	48,500.04	48,750.04	47,950.04	48,100.04	22,824.03	708,299
2023-08-24	47,950.04	48,350.04	47,800.04	48,350.04	22,942.66	536,400
2023-08-23	48,600.04	48,600.04	47,600.04	47,850.04	22,705.40	306,540
2023-08-22	47,150.04	48,000.04	46,500.04	47,900.04	22,729.13	999,539
2023-08-21	46,700.04	47,700.04	46,400.04	47,000.04	22,302.07	749,699
2023-08-18	50,600.04	50,600.04	47,200.04	47,200.04	22,396.97	2,343,598
2023-08-17	51,400.04	51,500.04	50,600.04	50,700.04	24,057.76	658,979
2023-08-16	50,700.04	51,300.04	50,500.04	51,300.04	24,342.47	669,419
2023-08-15	51,000.04	51,200.04	50,500.04	50,700.04	24,057.76	545,040
2023-08-14	50,900.04	51,200.04	50,400.04	50,800.04	24,105.22	750,959
2023-08-11	50,500.04	50,700.04	49,600.04	50,700.04	24,057.76	670,319
2023-08-10	51,100.04	51,500.04	49,500.04	50,500.04	23,962.86	1,342,079
2023-08-09	52,300.04	52,400.04	51,100.04	51,100.04	24,247.57	1,002,419
2023-08-08	52,900.04	53,100.04	52,200.04	52,400.04	24,864.44	798,299
2023-08-07	53,000.04	53,600.04	52,500.04	52,900.04	25,101.69	1,301,039
2023-08-04	52,200.04	52,500.04	51,700.04	52,500.04	24,911.89	958,139
2023-08-03	52,900.04	53,500.04	52,000.04	52,300.04	24,816.98	935,999
2023-08-02	52,500.04	53,000.04	52,000.04	52,600.04	24,959.34	435,420
2023-08-01	52,200.04	53,700.04	51,800.04	52,500.04	24,911.89	1,735,919
2023-07-31	52,600.04	52,900.04	51,700.04	52,200.04	24,769.53	579,960
2023-07-28	52,600.04	53,400.04	52,300.04	52,500.04	24,911.89	696,959
2023-07-27	52,300.04	52,800.04	51,200.04	52,800.04	25,054.24	1,059,479
2023-07-26	51,700.04	52,000.04	51,100.04	52,000.04	24,674.63	612,720
2023-07-25	52,000.04	52,200.04	51,400.04	51,500.04	24,437.37	644,399
2023-07-24	51,300.04	52,500.04	51,300.04	52,100.04	24,722.08	1,282,499
2023-07-21	51,400.04	51,500.04	50,500.04	51,200.04	24,295.02	647,819
2023-07-20	51,000.04	51,500.04	50,200.04	51,000.04	24,200.12	1,415,159
2023-07-19	51,600.04	52,300.04	51,200.04	51,300.04	24,342.47	980,639
2023-07-18	52,100.04	52,100.04	51,100.04	51,300.04	24,342.47	905,219
2023-07-17	51,400.04	52,800.04	51,100.04	51,900.04	24,627.18	1,252,079
2023-07-14	51,500.04	51,500.04	50,500.04	51,300.04	24,342.47	1,057,139
2023-07-13	51,400.04	51,700.04	51,000.04	51,300.04	24,342.47	867,239
2023-07-12	51,600.04	52,700.04	51,000.04	51,100.04	24,247.57	1,078,919
2023-07-11	51,100.04	51,900.04	50,600.04	50,800.04	24,105.22	1,137,239
2023-07-10	51,000.04	51,400.04	50,800.04	51,000.04	24,200.12	908,279
2023-07-07	49,000.04	51,700.04	49,000.04	51,000.04	24,200.12	1,702,979
2023-07-06	48,800.04	49,850.04	48,800.04	49,350.04	23,417.17	1,295,099
2023-07-05	48,700.04	49,850.04	48,450.04	49,500.04	23,488.35	1,806,839
2023-07-04	47,700.04	48,950.04	46,950.04	48,400.04	22,966.39	1,531,799
2023-07-03	46,450.04	47,400.04	46,450.04	47,400.04	22,491.87	940,679
2023-06-30	46,500.04	46,950.04	46,400.04	46,400.04	22,017.36	760,679
2023-06-29	47,750.04	47,900.04	46,550.04	46,550.04	22,088.54	1,184,399
2023-06-28	47,500.04	47,900.04	47,250.04	47,750.04	22,657.95	1,008,899
2023-06-27	48,000.04	48,050.04	47,250.04	47,450.04	22,515.60	843,299
2023-06-26	47,500.04	48,000.04	46,300.04	47,700.04	22,634.23	1,488,419
2023-06-23	47,900.04	48,300.04	47,050.04	47,150.04	22,373.25	1,672,379
2023-06-22	48,700.04	48,700.04	47,750.04	48,000.04	22,776.58	1,895,758
2023-06-21	47,350.04	48,400.04	46,950.04	47,950.04	22,752.86	2,910,238
2023-06-20	46,050.04	47,300.04	45,800.04	46,900.04	22,254.62	916,919
2023-06-19	46,300.04	46,400.04	45,750.04	45,900.04	21,780.11	795,059
2023-06-16	46,100.04	47,700.04	46,100.04	46,200.04	21,922.46	1,432,259
2023-06-15	46,300.04	46,300.04	45,750.04	46,000.04	21,827.56	668,339
2023-06-14	46,500.04	46,800.04	46,000.04	46,050.04	21,851.28	489,060
2023-06-13	46,600.04	46,600.04	45,900.04	46,350.04	21,993.64	1,048,859
2023-06-12	46,050.04	46,700.04	45,550.04	46,200.04	21,922.46	880,199
2023-06-09	46,600.04	46,900.04	45,450.04	46,200.04	21,922.46	1,288,619
2023-06-08	47,700.04	49,200.04	46,100.04	46,100.04	21,875.01	1,769,579
2023-06-07	47,300.04	47,700.04	46,800.04	47,600.04	22,586.78	1,813,859

← NewerPage 14 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	2,520.0000 VND
2025-08-27	1,350.0011 VND
2024-12-13	3,000.0024 VND
2023-09-08	1,950.0016 VND
2022-12-16	2,000.0016 VND
2021-12-16	2,500.0020 VND
2021-12-06	2,000.0016 VND
2020-12-09	2,500.0020 VND
2019-12-24	1,000.0008 VND
2019-09-06	500.0004 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.