Refrigeration Electrical Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	74,199.91	79,699.91	73,999.91	79,699.91	35,964.43	4,285,805
2022-03-23	74,099.91	75,799.91	73,699.91	74,499.91	33,617.94	2,526,469
2022-03-22	71,899.91	74,499.91	71,899.91	74,099.91	33,437.44	2,281,686
2022-03-21	72,499.91	72,499.91	71,499.91	71,999.91	32,489.82	640,015
2022-03-18	71,799.91	72,499.91	71,699.91	71,799.91	32,399.57	518,327
2022-03-17	71,599.91	72,499.91	71,299.92	71,799.91	32,399.57	590,736
2022-03-16	72,099.91	72,499.91	71,199.92	71,199.92	32,128.82	1,668,429
2022-03-15	72,799.91	72,799.91	71,699.91	71,999.91	32,489.82	531,401
2022-03-14	71,699.91	73,499.91	71,699.91	72,899.91	32,895.94	809,371
2022-03-11	72,099.91	74,599.91	71,699.91	72,199.91	32,580.07	1,721,925
2022-03-10	72,099.91	72,999.91	71,499.91	71,699.91	32,354.45	898,877
2022-03-09	72,299.91	72,999.91	71,099.92	71,099.92	32,083.70	1,727,959
2022-03-08	73,199.91	75,299.91	72,499.91	72,499.91	32,715.45	2,232,810
2022-03-07	74,799.91	74,899.91	73,499.91	73,799.91	33,302.07	744,404
2022-03-04	76,599.91	76,599.91	74,599.91	74,899.91	33,798.44	514,707
2022-03-03	73,999.91	75,999.91	72,799.91	75,699.91	34,159.44	1,652,131
2022-03-02	74,499.91	75,799.91	73,499.91	73,999.91	33,392.32	1,631,615
2022-03-01	75,699.91	75,899.91	74,499.91	74,699.91	33,708.19	721,274
2022-02-28	73,299.91	76,199.91	73,199.91	75,599.91	34,114.31	2,005,728
2022-02-25	73,499.91	75,499.91	72,699.91	73,999.91	33,392.32	1,312,613
2022-02-24	74,499.91	75,099.91	71,999.91	73,499.91	33,166.69	1,646,499
2022-02-23	72,199.91	74,999.91	71,599.91	74,499.91	33,617.94	2,104,083
2022-02-22	71,899.91	71,999.91	70,999.92	71,599.91	32,309.32	1,000,853
2022-02-21	72,599.91	73,599.91	71,499.91	72,399.91	32,670.32	1,498,061
2022-02-18	71,099.92	73,799.91	71,099.92	72,499.91	32,715.45	1,809,017
2022-02-17	72,299.91	72,499.91	71,299.92	71,499.91	32,264.20	1,041,080
2022-02-16	68,499.92	72,299.91	68,499.92	72,299.91	32,625.20	2,282,290
2022-02-15	66,999.92	68,399.92	66,999.92	68,299.92	30,820.21	359,229
2022-02-14	67,599.92	68,299.92	67,499.92	67,499.92	30,459.21	511,891
2022-02-11	67,999.92	68,899.92	67,899.92	68,299.92	30,820.21	355,407
2022-02-10	69,499.92	69,699.92	67,999.92	68,199.92	30,775.08	523,959
2022-02-09	69,399.92	70,299.92	69,399.92	69,699.92	31,451.95	3,480,255
2022-02-08	67,999.92	69,599.92	67,899.92	69,399.92	31,316.58	1,251,267
2022-02-07	69,799.92	69,799.92	68,299.92	68,599.92	30,955.58	492,984
2022-01-28	67,499.92	68,999.92	66,999.92	68,999.92	31,136.08	1,498,865
2022-01-27	64,499.92	67,399.92	64,199.92	67,399.92	30,414.08	1,075,675
2022-01-26	64,299.92	65,399.92	64,099.92	64,899.92	29,285.96	1,023,380
2022-01-25	62,999.92	64,499.92	62,699.93	64,299.92	29,015.22	633,176
2022-01-24	65,799.92	65,799.92	62,599.93	62,999.92	28,428.59	792,073
2022-01-21	65,099.92	65,899.92	65,099.92	65,599.92	29,601.84	380,750
2022-01-20	64,499.92	65,899.92	64,499.92	64,999.92	29,331.09	428,017
2022-01-19	64,099.92	64,699.92	63,999.92	64,599.92	29,150.59	237,944
2022-01-18	63,999.92	64,899.92	62,899.93	63,999.92	28,879.84	837,932
2022-01-17	66,399.92	66,599.92	62,999.92	63,999.92	28,879.84	1,681,497
2022-01-14	65,499.92	66,999.92	65,499.92	66,399.92	29,962.84	572,634
2022-01-13	67,699.92	67,699.92	66,099.92	66,099.92	29,827.46	788,453
2022-01-12	65,999.92	66,899.92	64,999.92	66,099.92	29,827.46	959,016
2022-01-11	67,599.92	68,099.92	65,999.92	65,999.92	29,782.34	1,799,362
2022-01-10	69,199.92	69,999.92	67,999.92	68,099.92	30,729.96	1,734,395
2022-01-07	70,399.92	70,399.92	69,199.92	69,299.92	31,271.45	1,449,386
2022-01-06	70,699.92	70,699.92	69,599.92	69,899.92	31,542.20	1,031,023
2022-01-05	69,799.92	71,999.91	69,799.92	70,999.92	32,038.57	1,260,318
2022-01-04	69,799.92	70,499.92	68,899.92	69,999.92	31,587.33	1,038,465
2021-12-31	69,899.92	70,699.92	69,099.92	69,099.92	31,181.20	1,502,284
2021-12-30	70,199.92	70,999.92	69,799.92	69,899.92	31,542.20	724,089
2021-12-29	71,799.91	71,899.91	69,999.92	70,299.92	31,722.70	1,454,615
2021-12-28	71,499.91	73,399.91	71,199.92	71,899.91	32,444.70	1,608,082
2021-12-27	72,999.91	72,999.91	70,799.92	71,899.91	32,444.70	1,217,677
2021-12-24	70,399.92	73,399.91	69,799.92	71,799.91	32,399.57	3,832,243
2021-12-23	68,999.92	69,999.92	67,599.92	69,999.92	31,587.33	4,611,243

← NewerPage 20 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.