Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	46,650.04	47,250.04	46,100.04	47,000.04	22,302.07	1,356,119
2023-06-05	47,200.04	47,350.04	46,650.04	46,650.04	22,135.99	888,479
2023-06-02	47,550.04	47,700.04	46,650.04	46,850.04	22,230.89	1,291,319
2023-06-01	47,500.04	47,750.04	47,050.04	47,500.04	22,539.33	671,219
2023-05-31	46,000.04	47,950.04	45,800.04	47,500.04	22,539.33	2,185,738
2023-05-30	46,150.04	46,650.04	45,350.04	45,800.04	21,732.66	1,535,579
2023-05-29	46,050.04	46,800.04	45,750.04	46,000.04	21,827.56	1,593,899
2023-05-26	46,000.04	46,850.04	45,800.04	46,000.04	21,827.56	1,644,299
2023-05-25	45,000.04	46,300.04	43,950.04	45,850.04	21,756.38	3,232,977
2023-05-24	43,900.04	44,650.04	43,100.03	43,500.03	20,641.28	1,037,339
2023-05-23	43,450.03	44,250.04	43,200.03	43,500.03	20,641.28	1,374,119
2023-05-22	43,300.03	43,800.04	43,100.03	43,350.03	20,570.10	1,052,459
2023-05-19	41,500.03	43,450.03	41,500.03	43,200.03	20,498.92	2,173,138
2023-05-18	41,800.03	41,850.03	41,500.03	41,500.03	19,692.25	370,980
2023-05-17	41,650.03	42,200.03	41,300.03	41,800.03	19,834.61	774,719
2023-05-16	41,700.03	41,850.03	41,350.03	41,650.03	19,763.43	463,320
2023-05-15	42,400.03	42,600.03	41,650.03	41,650.03	19,763.43	870,299
2023-05-12	41,950.03	42,450.03	41,650.03	42,300.03	20,071.86	826,019
2023-05-11	42,500.03	42,550.03	41,900.03	41,950.03	19,905.78	638,639
2023-05-10	41,900.03	42,500.03	41,850.03	42,400.03	20,119.31	968,579
2023-05-09	42,100.03	42,400.03	41,700.03	41,900.03	19,882.06	721,259
2023-05-08	40,950.03	41,850.03	40,950.03	41,800.03	19,834.61	899,639
2023-05-05	40,900.03	41,250.03	40,850.03	40,900.03	19,407.55	360,180
2023-05-04	41,400.03	41,850.03	40,850.03	41,250.03	19,573.62	961,379
2023-04-28	40,900.03	41,400.03	40,850.03	41,250.03	19,573.62	525,960
2023-04-27	40,900.03	41,100.03	40,650.03	40,850.03	19,383.82	536,040
2023-04-26	40,000.03	40,750.03	39,800.03	40,600.03	19,265.19	678,059
2023-04-25	40,900.03	40,900.03	40,050.03	40,050.03	19,004.21	490,140
2023-04-24	40,000.03	40,550.03	39,900.03	40,050.03	19,004.21	260,280
2023-04-21	40,100.03	41,000.03	39,300.03	40,100.03	19,027.94	668,699
2023-04-20	40,200.03	40,500.03	40,000.03	40,100.03	19,027.94	420,480
2023-04-19	40,800.03	40,950.03	40,200.03	40,200.03	19,075.39	685,259
2023-04-18	41,000.03	41,200.03	40,500.03	40,700.03	19,312.64	457,560
2023-04-17	40,500.03	42,650.03	40,300.03	41,000.03	19,455.00	613,980
2023-04-14	42,050.03	42,300.03	40,200.03	40,200.03	19,075.39	1,010,339
2023-04-13	42,900.03	42,900.03	42,050.03	42,050.03	19,953.23	481,140
2023-04-12	41,850.03	43,300.03	41,700.03	42,700.03	20,261.67	1,843,019
2023-04-11	41,500.03	41,750.03	41,000.03	41,600.03	19,739.70	574,200
2023-04-10	41,900.03	42,500.03	41,500.03	41,500.03	19,692.25	681,479
2023-04-07	41,700.03	42,000.03	41,100.03	41,550.03	19,715.98	852,839
2023-04-06	42,500.03	42,600.03	41,850.03	41,850.03	19,858.33	1,105,919
2023-04-05	41,200.03	42,600.03	41,150.03	42,500.03	20,166.77	2,202,658
2023-04-04	40,900.03	41,200.03	40,800.03	41,150.03	19,526.17	853,739
2023-04-03	40,950.03	41,100.03	40,650.03	40,900.03	19,407.55	652,679
2023-03-31	39,700.03	40,300.03	39,250.03	40,150.03	19,051.66	784,439
2023-03-30	40,250.03	40,250.03	39,500.03	39,500.03	18,743.23	436,320
2023-03-29	39,700.03	39,950.03	39,550.03	39,900.03	18,933.03	382,500
2023-03-28	39,900.03	40,450.03	39,650.03	39,650.03	18,814.41	219,600
2023-03-27	39,500.03	39,900.03	39,300.03	39,800.03	18,885.58	241,560
2023-03-24	39,400.03	39,700.03	39,000.03	39,500.03	18,743.23	634,499
2023-03-23	38,900.03	39,400.03	38,900.03	39,100.03	18,553.42	164,700
2023-03-22	39,500.03	39,700.03	39,300.03	39,400.03	18,695.78	175,500
2023-03-21	39,000.03	39,350.03	38,850.03	39,350.03	18,672.05	501,840
2023-03-20	39,750.03	39,950.03	38,700.03	38,800.03	18,411.07	1,112,579
2023-03-17	40,600.03	40,600.03	39,750.03	39,750.03	18,861.86	353,700
2023-03-16	40,200.03	40,400.03	39,800.03	39,800.03	18,885.58	396,000
2023-03-15	40,150.03	40,850.03	40,000.03	40,400.03	19,170.29	646,559
2023-03-14	40,700.03	40,800.03	39,500.03	39,500.03	18,743.23	2,062,438
2023-03-13	40,600.03	41,050.03	40,350.03	40,500.03	19,217.74	716,039
2023-03-10	41,450.03	41,500.03	40,850.03	41,000.03	19,455.00	873,359

← NewerPage 15 of 21 · 1,249 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.