Refrigeration Electrical Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	85,999.92	86,599.92	85,599.92	85,999.92	45,137.85	2,015,907
2022-09-14	84,199.92	85,899.92	84,199.92	85,599.92	44,927.90	1,392,035
2022-09-13	85,599.92	85,999.92	84,299.92	85,999.92	45,137.85	1,559,415
2022-09-12	85,499.92	86,499.92	84,799.92	85,099.92	44,665.47	1,261,385
2022-09-09	81,999.92	85,099.92	81,499.92	84,899.92	44,560.50	1,485,432
2022-09-08	83,199.92	83,799.92	81,299.92	81,299.92	42,671.01	2,007,686
2022-09-07	86,299.92	86,299.92	82,999.92	82,999.92	43,563.27	2,199,727
2022-09-06	86,499.92	88,299.92	86,299.92	86,299.92	45,295.31	2,030,948
2022-09-05	86,199.92	87,299.92	85,699.92	86,499.92	45,400.28	1,261,909
2022-08-31	83,699.92	86,899.92	83,299.92	86,099.92	45,190.33	3,161,332
2022-08-30	84,499.92	85,799.92	83,699.92	84,299.92	44,245.59	1,205,941
2022-08-29	82,499.92	83,999.92	80,699.92	83,999.92	44,088.13	2,629,808
2022-08-26	85,499.92	85,499.92	83,299.92	83,499.92	43,825.70	1,304,235
2022-08-25	84,999.92	85,599.92	84,099.92	85,199.92	44,717.96	1,654,736
2022-08-24	84,499.92	85,499.92	84,099.92	84,999.92	44,612.99	2,094,787
2022-08-23	82,999.92	84,599.92	82,499.92	84,499.92	44,350.56	1,673,626
2022-08-22	80,599.92	83,499.92	80,499.92	83,199.92	43,668.24	2,098,810
2022-08-19	82,999.92	83,599.92	80,199.92	81,699.92	42,880.96	2,475,021
2022-08-18	83,199.92	83,999.92	81,999.92	82,899.92	43,510.79	2,655,344
2022-08-17	84,199.92	84,199.92	81,899.92	82,799.92	43,458.30	2,634,706
2022-08-16	83,599.92	84,699.92	83,599.92	84,199.92	44,193.10	2,511,051
2022-08-15	81,299.92	83,799.92	80,699.92	83,599.92	43,878.19	4,356,954
2022-08-12	79,999.92	81,299.92	79,199.92	80,599.92	42,303.61	1,841,880
2022-08-11	81,399.92	81,399.92	77,999.93	80,199.92	42,093.67	3,250,531
2022-08-10	80,399.92	81,699.92	79,999.92	80,599.92	42,303.61	2,203,925
2022-08-09	82,499.92	82,899.92	80,099.92	80,399.92	42,198.64	2,261,992
2022-08-08	80,999.92	82,899.92	80,499.92	81,999.92	43,038.41	2,262,866
2022-08-05	79,499.92	81,199.92	79,299.92	80,999.92	42,513.55	1,819,843
2022-08-04	80,999.92	81,599.92	79,999.92	79,999.92	41,988.70	1,650,189
2022-08-03	78,499.93	81,799.92	78,099.93	81,199.92	42,618.53	3,768,238
2022-08-02	75,999.93	78,999.92	75,699.93	78,599.93	41,253.89	1,641,619
2022-08-01	75,999.93	76,699.93	74,999.93	75,999.93	39,889.26	1,681,671
2022-07-29	78,499.93	78,599.93	75,199.93	75,199.93	39,469.37	3,471,256
2022-07-28	78,399.93	78,899.92	77,699.93	77,699.93	40,781.52	1,663,307
2022-07-27	74,999.93	78,099.93	74,999.93	77,599.93	40,729.03	916,130
2022-07-26	79,799.92	79,999.92	76,299.93	76,299.93	40,046.72	2,033,921
2022-07-25	80,499.92	81,699.92	79,599.92	79,599.92	41,778.75	1,242,145
2022-07-22	81,999.92	82,899.92	80,899.92	80,899.92	42,461.07	1,140,703
2022-07-21	82,099.92	82,999.92	80,999.92	81,699.92	42,880.96	1,226,579
2022-07-20	81,399.92	83,999.92	80,999.92	82,499.92	43,300.84	2,323,557
2022-07-19	78,999.92	81,499.92	78,999.92	81,199.92	42,618.53	3,245,284
2022-07-18	78,999.92	79,699.92	77,599.93	79,199.92	41,568.81	4,113,597
2022-07-15	77,399.93	78,799.92	76,399.93	77,899.93	40,886.49	1,886,655
2022-07-14	76,499.93	77,499.93	76,099.93	77,499.93	40,676.55	818,011
2022-07-13	75,599.93	78,799.92	75,499.93	77,399.93	40,624.06	1,202,968
2022-07-12	71,999.93	75,899.93	70,999.93	75,899.93	39,836.77	1,608,388
2022-07-11	76,499.93	76,499.93	71,699.93	71,999.93	37,789.83	1,720,674
2022-07-08	75,099.93	77,599.93	75,099.93	76,899.93	40,361.63	821,334
2022-07-07	73,699.93	76,099.93	72,999.93	75,399.93	39,574.35	1,035,588
2022-07-06	78,699.92	79,899.92	73,699.93	73,699.93	38,682.09	2,050,012
2022-07-05	85,299.92	85,299.92	79,099.92	79,099.92	41,516.32	3,234,615
2022-07-04	87,999.92	87,999.92	84,499.92	84,999.92	44,612.99	891,120
2022-07-01	86,599.92	86,999.92	81,999.92	85,999.92	45,137.85	2,126,969
2022-06-30	87,499.92	89,599.91	86,099.92	86,199.92	45,242.82	1,928,106
2022-06-29	85,999.92	87,199.92	84,499.92	86,399.92	45,347.79	1,702,309
2022-06-28	85,999.92	89,499.91	83,999.92	87,599.92	45,977.62	3,035,928
2022-06-27	85,799.92	88,399.92	84,499.92	85,999.92	45,137.85	2,202,351
2022-06-24	86,499.92	87,099.92	85,299.92	85,799.92	45,032.88	1,020,896
2022-06-23	79,499.92	85,299.92	78,999.92	85,299.92	44,770.45	2,620,539
2022-06-22	85,299.92	87,599.92	79,799.92	79,799.92	41,883.72	3,726,436

← NewerPage 18 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.