SON LA SUGAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	148,700.00	148,900.00	148,000.00	148,500.00	111,784.33	9,200
2024-02-20	149,100.00	149,300.00	149,000.00	149,200.00	112,311.26	14,349
2024-02-19	150,000.00	150,000.00	149,100.00	149,200.00	112,311.26	15,414
2024-02-16	150,400.00	150,500.00	149,500.00	150,000.00	112,913.46	11,846
2024-02-15	150,800.00	151,500.00	150,400.00	150,400.00	113,214.56	6,400
2024-02-07	151,000.00	151,100.00	149,600.00	150,800.00	113,515.67	7,214
2024-02-06	149,200.00	149,500.00	149,000.00	149,400.00	112,461.81	4,252
2024-02-05	149,000.00	151,000.00	149,000.00	149,200.00	112,311.26	20,911
2024-02-02	147,800.00	149,000.00	147,000.00	148,900.00	112,085.43	20,154
2024-02-01	148,000.00	148,200.00	147,100.00	147,800.00	111,257.40	14,050
2024-01-31	149,200.00	149,600.00	148,000.00	148,100.00	111,483.22	11,050
2024-01-30	150,000.00	150,200.00	149,500.00	150,200.00	113,064.01	14,552
2024-01-29	150,100.00	151,000.00	149,500.00	149,900.00	112,838.19	14,970
2024-01-26	150,100.00	150,100.00	149,400.00	150,000.00	112,913.46	12,630
2024-01-25	150,300.00	152,000.00	149,600.00	150,000.00	112,913.46	14,000
2024-01-24	150,900.00	150,900.00	149,100.00	150,300.00	113,139.29	26,018
2024-01-23	153,400.00	153,400.00	150,100.00	150,500.00	113,289.84	15,422
2024-01-22	150,000.00	154,000.00	149,500.00	153,400.00	115,472.83	52,836
2024-01-19	147,500.00	149,800.00	147,300.00	149,400.00	112,461.81	26,449
2024-01-18	146,800.00	147,300.00	146,500.00	147,000.00	110,655.19	6,422
2024-01-17	146,500.00	147,000.00	145,100.00	146,800.00	110,504.64	16,140
2024-01-16	143,300.00	144,900.00	143,000.00	144,100.00	108,472.20	7,501
2024-01-15	143,400.00	144,000.00	143,000.00	143,300.00	107,869.99	10,618
2024-01-12	146,500.00	147,000.00	144,100.00	144,100.00	108,472.20	24,613
2024-01-11	146,700.00	147,900.00	146,400.00	146,700.00	110,429.37	18,400
2024-01-10	143,300.00	148,000.00	143,300.00	146,700.00	110,429.37	25,630
2024-01-09	142,100.00	143,300.00	142,000.00	142,900.00	107,568.89	8,808
2024-01-08	143,100.00	143,100.00	141,600.00	142,300.00	107,117.24	19,905
2024-01-05	143,000.00	143,000.00	142,000.00	142,500.00	107,267.79	18,800
2024-01-04	142,000.00	143,200.00	142,000.00	143,000.00	107,644.17	5,300
2024-01-03	141,600.00	142,200.00	141,600.00	142,000.00	106,891.41	9,005
2024-01-02	143,900.00	144,100.00	142,000.00	142,000.00	106,891.41	6,519
2023-12-29	142,400.00	145,000.00	142,400.00	143,900.00	108,321.65	7,836
2023-12-28	142,300.00	142,300.00	141,500.00	142,000.00	106,891.41	4,321
2023-12-27	142,500.00	142,900.00	141,500.00	142,300.00	107,117.24	6,000
2023-12-26	141,500.00	142,300.00	140,900.00	142,300.00	107,117.24	4,900
2023-12-25	142,000.00	142,000.00	141,200.00	141,200.00	106,289.21	6,711
2023-12-22	141,300.00	141,500.00	140,700.00	141,000.00	106,138.65	4,130
2023-12-21	142,900.00	142,900.00	141,000.00	141,400.00	106,439.76	5,700
2023-12-20	141,000.00	142,900.00	141,000.00	142,900.00	107,568.89	4,900
2023-12-19	141,100.00	141,300.00	140,000.00	141,300.00	106,364.48	7,400
2023-12-18	142,500.00	142,600.00	141,500.00	141,600.00	106,590.31	18,391
2023-12-15	141,000.00	143,800.00	141,000.00	142,500.00	107,267.79	6,110
2023-12-14	143,800.00	143,800.00	141,000.00	141,000.00	106,138.65	15,707
2023-12-13	146,000.00	146,500.00	142,200.00	142,600.00	107,343.06	32,407
2023-12-12	147,100.00	147,100.00	145,800.00	146,000.00	109,902.44	26,000
2023-12-11	147,000.00	148,300.00	146,000.00	147,100.00	110,730.47	6,622
2023-12-08	147,000.00	149,500.00	146,600.00	146,900.00	110,579.92	25,365
2023-12-07	147,000.00	148,000.00	146,000.00	147,000.00	110,655.19	46,300
2023-12-06	149,000.00	150,000.00	146,000.00	149,900.00	112,838.19	17,105
2023-12-05	152,800.00	152,800.00	149,300.00	151,100.00	113,741.49	5,876
2023-12-04	149,500.00	151,400.00	149,500.00	151,300.00	113,892.05	6,711
2023-12-01	150,900.00	150,900.00	147,000.00	149,100.00	112,235.98	17,106
2023-11-30	149,600.00	150,100.00	149,600.00	150,100.00	112,988.74	2,502
2023-11-29	148,500.00	149,600.00	148,000.00	149,600.00	112,612.36	5,200
2023-11-28	148,600.00	149,500.00	147,400.00	148,500.00	111,784.33	4,300
2023-11-27	148,500.00	150,500.00	148,500.00	148,600.00	111,859.60	3,700
2023-11-24	150,100.00	150,100.00	148,000.00	148,500.00	111,784.33	12,289
2023-11-23	152,000.00	152,000.00	150,500.00	150,500.00	113,289.84	12,602
2023-11-22	152,400.00	154,000.00	150,200.00	152,000.00	114,418.97	20,601

← NewerPage 12 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-07	15,000.0000 VND
2024-10-09	20,000.0000 VND
2024-09-24	20,000.0000 VND
2023-10-23	15,000.0000 VND
2022-10-07	10,000.0000 VND
2021-10-08	8,000.0000 VND
2020-10-19	7,000.0000 VND
2019-10-24	5,000.0000 VND

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