Refrigeration Electrical Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	78,099.93	78,499.93	76,799.93	77,399.93	40,624.06	557,934
2022-12-07	77,999.93	78,499.93	75,999.93	77,399.93	40,624.06	776,560
2022-12-06	79,299.92	80,299.92	75,499.93	77,999.93	40,938.98	613,902
2022-12-05	78,099.93	79,999.92	77,999.93	79,399.92	41,673.78	631,917
2022-12-02	74,399.93	77,999.93	72,799.93	77,999.93	40,938.98	931,871
2022-12-01	74,499.93	74,999.93	72,199.93	74,499.93	39,101.97	702,052
2022-11-30	72,599.93	73,999.93	72,399.93	73,999.93	38,839.54	639,612
2022-11-29	73,999.93	73,999.93	70,999.93	72,899.93	38,262.20	637,338
2022-11-28	70,999.93	72,999.93	69,999.93	72,499.93	38,052.26	667,771
2022-11-25	69,999.93	70,599.93	69,499.93	70,399.93	36,950.05	538,520
2022-11-24	70,199.93	70,199.93	68,599.93	69,799.93	36,635.14	358,372
2022-11-23	69,999.93	70,499.93	68,499.93	70,199.93	36,845.08	291,385
2022-11-22	69,199.93	70,499.93	68,699.93	69,999.93	36,740.11	979,794
2022-11-21	68,899.93	70,199.93	68,799.93	69,499.93	36,477.68	641,711
2022-11-18	67,999.94	69,099.93	65,999.94	68,999.93	36,215.25	749,625
2022-11-17	67,899.94	68,999.93	67,299.94	68,599.93	36,005.31	945,863
2022-11-16	59,399.94	68,099.94	59,399.94	67,399.94	35,375.48	1,403,754
2022-11-15	66,999.94	68,899.93	63,799.94	63,799.94	33,485.98	821,859
2022-11-14	66,199.94	69,199.93	65,899.94	68,599.93	36,005.31	609,005
2022-11-11	68,899.93	69,299.93	66,499.94	69,199.93	36,320.22	876,778
2022-11-10	67,599.94	68,799.93	64,199.94	67,999.94	35,690.39	1,677,648
2022-11-09	70,399.93	70,399.93	68,999.93	68,999.93	36,215.25	403,321
2022-11-08	67,199.94	69,799.93	66,499.94	69,799.93	36,635.14	637,513
2022-11-07	69,999.93	70,099.93	65,599.94	68,499.93	35,952.82	1,863,568
2022-11-04	75,399.93	75,399.93	70,099.93	70,099.93	36,792.59	4,333,342
2022-11-03	74,999.93	76,999.93	73,999.93	75,299.93	39,521.86	1,096,628
2022-11-02	77,199.93	78,999.92	74,999.93	75,099.93	39,416.89	1,365,975
2022-11-01	79,499.92	79,899.92	76,999.93	76,999.93	40,414.12	810,665
2022-10-31	79,999.92	81,099.92	78,999.92	78,999.92	41,463.84	930,997
2022-10-28	80,999.92	81,999.92	79,799.92	79,799.92	41,883.72	719,017
2022-10-27	79,499.92	81,399.92	78,399.93	80,999.92	42,513.55	910,359
2022-10-26	77,599.93	79,399.92	76,999.93	79,399.92	41,673.78	664,798
2022-10-25	77,599.93	79,999.92	74,499.93	78,499.93	41,201.41	687,535
2022-10-24	79,099.92	79,099.92	76,099.93	76,799.93	40,309.15	859,987
2022-10-21	80,999.92	81,599.92	76,199.93	78,999.92	41,463.84	1,253,164
2022-10-20	79,899.92	81,999.92	78,899.92	81,199.92	42,618.53	1,382,634
2022-10-19	80,199.92	80,399.92	78,999.92	79,999.92	41,988.70	389,679
2022-10-18	80,899.92	80,899.92	79,599.92	80,099.92	42,041.18	522,079
2022-10-17	77,299.93	80,199.92	76,499.93	79,799.92	41,883.72	875,728
2022-10-14	76,099.93	77,499.93	76,099.93	77,299.93	40,571.58	530,474
2022-10-13	76,999.93	77,199.93	75,499.93	75,899.93	39,836.77	737,032
2022-10-12	74,999.93	76,999.93	73,999.93	76,599.93	40,204.18	710,097
2022-10-11	75,999.93	76,799.93	73,399.93	74,999.93	39,364.40	649,407
2022-10-10	71,999.93	77,699.93	71,999.93	76,099.93	39,941.75	801,966
2022-10-07	72,299.93	74,099.93	71,499.93	73,499.93	38,577.11	1,189,850
2022-10-06	77,399.93	77,499.93	74,099.93	74,099.93	38,892.03	2,688,708
2022-10-05	74,999.93	77,499.93	74,499.93	77,499.93	40,676.55	981,543
2022-10-04	74,899.93	75,199.93	72,099.93	73,499.93	38,577.11	903,188
2022-10-03	76,899.93	76,899.93	73,199.93	73,199.93	38,419.66	699,953
2022-09-30	73,799.93	76,999.93	73,699.93	76,999.93	40,414.12	999,383
2022-09-29	77,999.93	77,999.93	74,999.93	74,999.93	39,364.40	2,764,657
2022-09-28	78,899.92	78,999.92	73,999.93	75,099.93	39,416.89	1,057,625
2022-09-27	78,499.93	79,799.92	78,099.93	78,899.92	41,411.35	2,684,202
2022-09-26	81,899.92	82,399.92	77,799.93	78,499.93	41,201.41	2,165,097
2022-09-23	84,799.92	84,799.92	83,199.92	83,599.92	43,878.19	1,746,035
2022-09-22	83,599.92	84,499.92	82,799.92	84,399.92	44,298.07	790,377
2022-09-21	83,499.92	83,899.92	83,099.92	83,799.92	43,983.16	846,870
2022-09-20	83,399.92	83,899.92	82,299.92	83,899.92	44,035.64	1,162,391
2022-09-19	83,099.92	84,499.92	81,799.92	82,299.92	43,195.87	1,710,355
2022-09-16	86,199.92	86,199.92	84,099.92	84,099.92	44,140.62	2,537,636

← NewerPage 17 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	999.9998 VND
2025-02-27	999.9995 VND
2024-04-12	999.9993 VND
2024-02-29	1,520.8750 VND
2023-02-28	999.9991 VND
2022-04-19	999.9988 VND
2020-03-02	1,599.9981 VND
2019-02-26	1,799.9979 VND

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