Southern Fertilizer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	21,400.00	21,400.00	21,400.00	21,400.00	17,835.10	380,700
2022-02-28	18,650.00	20,000.00	18,500.00	20,000.00	16,668.31	324,600
2022-02-25	18,500.00	18,800.00	18,200.00	18,700.00	15,584.87	51,600
2022-02-24	18,750.00	18,750.00	18,100.00	18,100.00	15,084.82	12,000
2022-02-23	18,800.00	18,800.00	17,550.00	18,750.00	15,626.54	18,400
2022-02-22	18,450.00	18,450.00	17,600.00	18,350.00	15,293.18	3,600
2022-02-18	18,350.00	18,550.00	18,200.00	18,550.00	15,459.86	5,000
2022-02-17	18,000.00	18,700.00	17,600.00	18,650.00	15,543.20	2,900
2022-02-16	18,500.00	18,900.00	18,000.00	18,800.00	15,668.21	52,300
2022-02-15	18,450.00	18,900.00	17,650.00	18,800.00	15,668.21	150,700
2022-02-14	18,500.00	19,000.00	17,550.00	18,850.00	15,709.89	42,100
2022-02-11	17,450.00	18,700.00	17,450.00	18,500.00	15,418.19	20,800
2022-02-10	18,000.00	19,000.00	17,750.00	18,700.00	15,584.87	71,900
2022-02-09	19,100.00	19,400.00	18,000.00	19,000.00	15,834.90	106,500
2022-02-08	19,000.00	19,000.00	18,600.00	18,700.00	15,584.87	127,600
2022-02-07	16,850.00	18,000.00	16,850.00	17,950.00	14,959.81	7,600
2022-01-28	17,950.00	18,150.00	16,850.00	16,850.00	14,043.05	5,500
2022-01-27	18,000.00	18,000.00	18,000.00	18,000.00	15,001.48	200
2022-01-26	18,500.00	18,500.00	17,350.00	18,500.00	15,418.19	4,000
2022-01-25	18,550.00	18,750.00	17,350.00	18,550.00	15,459.86	1,500
2022-01-24	18,650.00	18,650.00	18,550.00	18,550.00	15,459.86	200
2022-01-21	17,450.00	19,500.00	17,400.00	17,700.00	14,751.46	23,100
2022-01-20	18,700.00	18,700.00	18,700.00	18,700.00	15,584.87	100
2022-01-19	17,550.00	18,850.00	17,550.00	18,800.00	15,668.21	3,000
2022-01-18	17,550.00	18,850.00	17,550.00	18,850.00	15,709.89	104,300
2022-01-17	19,250.00	19,250.00	18,050.00	18,850.00	15,709.89	5,800
2022-01-14	18,450.00	19,450.00	18,450.00	19,350.00	16,126.59	35,900
2022-01-13	18,600.00	20,000.00	18,600.00	19,800.00	16,501.63	46,200
2022-01-12	18,150.00	19,300.00	18,150.00	19,000.00	15,834.90	34,300
2022-01-11	18,800.00	20,000.00	18,050.00	18,050.00	15,043.15	18,600
2022-01-10	17,950.00	19,500.00	17,950.00	19,200.00	16,001.58	107,100
2022-01-07	19,800.00	19,800.00	18,500.00	19,200.00	16,001.58	62,000
2022-01-06	18,100.00	20,000.00	18,100.00	19,800.00	16,501.63	118,700
2022-01-05	19,400.00	19,400.00	18,600.00	19,200.00	16,001.58	19,100
2022-01-04	19,900.00	19,900.00	19,000.00	19,500.00	16,251.61	301,600
2021-12-31	18,000.00	18,600.00	17,900.00	18,600.00	15,501.53	286,600
2021-12-30	17,600.00	17,600.00	17,000.00	17,400.00	14,501.43	21,100
2021-12-29	16,800.00	17,700.00	16,800.00	17,700.00	14,751.46	14,600
2021-12-28	17,950.00	17,950.00	17,000.00	17,700.00	14,751.46	27,800
2021-12-27	17,000.00	18,000.00	17,000.00	17,700.00	14,751.46	16,400
2021-12-24	17,400.00	17,500.00	16,350.00	17,500.00	14,584.77	76,700
2021-12-23	17,800.00	17,800.00	17,100.00	17,550.00	14,626.45	70,400
2021-12-22	18,800.00	18,800.00	17,800.00	17,900.00	14,918.14	40,300
2021-12-21	18,900.00	18,900.00	18,000.00	18,800.00	15,668.21	501,200
2021-12-20	18,000.00	18,200.00	17,200.00	18,000.00	15,001.48	205,400
2021-12-17	16,200.00	17,100.00	16,100.00	17,100.00	14,251.41	195,300
2021-12-16	15,750.00	16,050.00	15,650.00	16,000.00	13,334.65	20,200
2021-12-15	16,300.00	16,500.00	16,100.00	16,300.00	13,584.68	21,800
2021-12-14	16,300.00	16,300.00	16,100.00	16,300.00	13,584.68	21,200
2021-12-13	16,100.00	16,400.00	16,100.00	16,300.00	13,584.68	30,200
2021-12-10	16,300.00	16,400.00	16,100.00	16,300.00	13,584.68	52,900
2021-12-09	15,800.00	16,100.00	15,800.00	16,100.00	13,417.99	52,100
2021-12-08	15,900.00	16,000.00	15,700.00	15,800.00	13,167.97	17,600
2021-12-07	15,550.00	16,000.00	15,500.00	15,900.00	13,251.31	23,800
2021-12-06	15,800.00	15,900.00	15,500.00	15,500.00	12,917.94	76,600
2021-12-03	16,000.00	16,100.00	16,000.00	16,000.00	13,334.65	89,200
2021-12-02	15,850.00	16,150.00	15,850.00	16,100.00	13,417.99	30,000
2021-12-01	15,800.00	16,200.00	15,800.00	16,150.00	13,459.66	28,900
2021-11-30	15,900.00	16,000.00	15,850.00	15,850.00	13,209.64	138,400
2021-11-29	15,200.00	16,000.00	15,200.00	15,850.00	13,209.64	51,000

← NewerPage 19 of 20 · 1,168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	500.0000 VND
2025-06-19	500.0000 VND
2024-06-11	500.0000 VND
2023-06-22	400.0000 VND
2022-06-02	200.0000 VND
2021-06-24	250.0000 VND
2019-06-24	400.0000 VND

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