SON LA SUGAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	152,000.00	153,000.00	151,500.00	151,600.00	114,117.87	25,901
2023-11-20	152,000.00	152,500.00	150,000.00	151,500.00	114,042.60	12,100
2023-11-17	154,800.00	154,900.00	152,000.00	152,000.00	114,418.97	21,309
2023-11-16	155,500.00	155,500.00	154,500.00	155,100.00	116,752.52	4,402
2023-11-15	156,000.00	158,900.00	155,500.00	155,500.00	117,053.62	14,051
2023-11-14	155,000.00	157,500.00	154,400.00	155,000.00	116,677.24	9,202
2023-11-13	156,100.00	156,100.00	153,000.00	153,100.00	115,247.01	7,411
2023-11-10	154,000.00	154,000.00	152,100.00	153,200.00	115,322.28	15,533
2023-11-09	157,900.00	157,900.00	152,000.00	154,000.00	115,924.49	66,601
2023-11-08	158,000.00	158,000.00	156,000.00	157,900.00	118,860.24	17,119
2023-11-07	159,600.00	161,000.00	157,600.00	158,000.00	118,935.51	9,717
2023-11-06	158,000.00	158,000.00	157,400.00	157,600.00	118,634.41	20,400
2023-11-03	155,100.00	158,100.00	155,100.00	155,300.00	116,903.07	17,408
2023-11-02	150,000.00	156,500.00	150,000.00	155,000.00	116,677.24	35,057
2023-11-01	145,100.00	150,000.00	145,100.00	147,900.00	111,332.67	8,400
2023-10-31	150,000.00	150,000.00	145,100.00	145,100.00	109,224.96	17,334
2023-10-30	155,000.00	155,000.00	149,400.00	150,000.00	112,913.46	24,218
2023-10-27	155,400.00	157,900.00	150,200.00	155,000.00	116,677.24	11,914
2023-10-26	167,400.00	167,400.00	154,200.00	156,000.00	117,430.00	54,331
2023-10-25	165,000.00	168,000.00	164,000.00	167,500.00	126,086.70	15,600
2023-10-24	166,200.00	168,400.00	163,800.00	166,000.00	124,957.56	17,311
2023-10-23	187,400.00	187,400.00	164,600.00	165,900.00	124,882.29	53,893
2023-10-20	214,500.00	214,500.00	187,200.00	187,400.00	129,775.21	154,634
2023-10-19	208,000.00	208,000.00	204,000.00	208,000.00	144,040.78	22,100
2023-10-18	208,600.00	210,000.00	206,700.00	208,000.00	144,040.78	7,200
2023-10-17	207,000.00	210,200.00	207,000.00	208,500.00	144,387.04	11,201
2023-10-16	211,100.00	211,100.00	208,400.00	209,000.00	144,733.29	9,810
2023-10-13	213,500.00	213,500.00	209,000.00	210,000.00	145,425.79	31,600
2023-10-12	213,000.00	215,000.00	212,500.00	213,300.00	147,711.05	9,711
2023-10-11	215,100.00	215,200.00	212,000.00	213,000.00	147,503.30	9,101
2023-10-10	215,000.00	218,000.00	212,000.00	215,000.00	148,888.31	30,036
2023-10-09	207,900.00	210,000.00	207,900.00	210,000.00	145,425.79	13,826
2023-10-06	205,000.00	208,000.00	205,000.00	207,900.00	143,971.53	9,007
2023-10-05	204,500.00	206,100.00	204,300.00	204,300.00	141,478.52	18,903
2023-10-04	203,800.00	204,700.00	202,000.00	204,300.00	141,478.52	18,820
2023-10-03	204,000.00	205,000.00	202,000.00	204,300.00	141,478.52	18,600
2023-10-02	206,000.00	206,200.00	202,000.00	205,500.00	142,309.52	22,771
2023-09-29	203,000.00	210,000.00	200,200.00	205,000.00	141,963.27	25,802
2023-09-28	201,000.00	201,000.00	199,000.00	200,100.00	138,570.00	9,428
2023-09-27	200,100.00	202,100.00	198,200.00	201,900.00	139,816.51	11,516
2023-09-26	201,100.00	203,000.00	200,000.00	200,100.00	138,570.00	21,451
2023-09-25	203,200.00	205,300.00	202,000.00	202,000.00	139,885.76	23,221
2023-09-22	205,300.00	205,300.00	201,000.00	203,200.00	140,716.77	18,246
2023-09-21	206,200.00	207,500.00	204,000.00	205,400.00	142,240.27	12,602
2023-09-20	208,100.00	208,500.00	206,600.00	207,900.00	143,971.53	14,300
2023-09-19	207,000.00	208,400.00	205,600.00	207,000.00	143,348.28	11,552
2023-09-18	206,500.00	207,100.00	205,200.00	206,800.00	143,209.78	11,009
2023-09-15	205,000.00	207,100.00	204,800.00	206,900.00	143,279.03	28,751
2023-09-14	205,500.00	205,500.00	204,100.00	204,400.00	141,547.77	8,415
2023-09-13	205,000.00	207,000.00	204,800.00	206,000.00	142,655.78	21,601
2023-09-12	204,500.00	204,800.00	203,000.00	204,800.00	141,824.77	37,910
2023-09-11	203,400.00	205,900.00	203,400.00	204,400.00	141,547.77	23,683
2023-09-08	204,100.00	205,400.00	204,000.00	204,400.00	141,547.77	9,505
2023-09-07	206,500.00	206,600.00	203,100.00	204,000.00	141,270.77	35,856
2023-09-06	206,000.00	209,800.00	205,400.00	206,500.00	143,002.03	14,100
2023-09-05	210,000.00	212,000.00	203,500.00	205,400.00	142,240.27	40,251
2023-08-31	211,200.00	212,100.00	203,000.00	206,000.00	142,655.78	126,359
2023-08-30	217,800.00	218,400.00	216,000.00	218,400.00	151,242.82	4,241
2023-08-29	217,500.00	218,000.00	214,000.00	217,800.00	150,827.32	15,614
2023-08-28	215,000.00	215,000.00	211,100.00	212,100.00	146,880.05	4,512

← NewerPage 13 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.