SON LA SUGAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	163,700.00	163,700.00	161,300.00	162,400.00	112,462.61	10,800
2023-06-01	161,600.00	162,000.00	161,000.00	162,000.00	112,185.61	2,212
2023-05-31	161,000.00	164,000.00	161,000.00	163,000.00	112,878.11	13,403
2023-05-30	163,000.00	163,000.00	160,600.00	161,600.00	111,908.61	7,302
2023-05-29	162,400.00	163,800.00	161,000.00	162,500.00	112,531.86	9,708
2023-05-26	163,000.00	163,000.00	160,000.00	160,300.00	111,008.35	26,600
2023-05-25	164,300.00	164,300.00	163,800.00	163,800.00	113,432.12	6,141
2023-05-24	164,200.00	167,000.00	164,100.00	164,500.00	113,916.87	5,110
2023-05-23	166,000.00	166,000.00	164,300.00	165,500.00	114,609.37	9,700
2023-05-22	166,900.00	168,000.00	165,000.00	166,000.00	114,955.63	16,800
2023-05-19	169,500.00	170,000.00	167,900.00	168,000.00	116,340.63	7,500
2023-05-18	170,100.00	171,000.00	169,300.00	169,300.00	117,240.89	6,901
2023-05-17	180,000.00	180,000.00	169,500.00	170,000.00	117,725.64	16,801
2023-05-16	170,100.00	170,100.00	168,500.00	169,500.00	117,379.39	5,401
2023-05-15	170,000.00	171,800.00	169,500.00	169,500.00	117,379.39	2,500
2023-05-12	169,100.00	170,000.00	168,900.00	169,200.00	117,171.64	11,401
2023-05-11	169,000.00	171,500.00	169,000.00	169,700.00	117,517.89	7,220
2023-05-10	171,000.00	172,400.00	170,600.00	170,800.00	118,279.64	3,619
2023-05-09	172,300.00	173,100.00	171,500.00	172,500.00	119,456.90	9,602
2023-05-08	171,900.00	173,100.00	171,000.00	172,300.00	119,318.40	25,601
2023-05-05	172,400.00	173,000.00	171,000.00	171,800.00	118,972.15	13,600
2023-05-04	171,000.00	172,800.00	169,000.00	171,900.00	119,041.40	9,419
2023-04-28	171,200.00	173,000.00	170,700.00	172,400.00	119,387.65	3,903
2023-04-27	173,000.00	173,000.00	170,100.00	170,800.00	118,279.64	11,327
2023-04-26	175,100.00	177,000.00	174,000.00	174,400.00	120,772.66	12,700
2023-04-25	174,400.00	179,000.00	173,600.00	175,000.00	121,188.16	27,608
2023-04-24	173,000.00	173,200.00	171,000.00	173,000.00	119,803.15	13,504
2023-04-21	174,000.00	179,000.00	172,000.00	172,000.00	119,110.65	39,700
2023-04-20	168,200.00	170,000.00	167,200.00	170,000.00	117,725.64	9,721
2023-04-19	168,000.00	168,200.00	167,500.00	168,200.00	116,479.13	3,111
2023-04-18	163,700.00	170,000.00	163,300.00	169,900.00	117,656.39	15,619
2023-04-17	160,000.00	161,400.00	160,000.00	161,400.00	111,770.11	2,700
2023-04-14	162,000.00	162,500.00	160,000.00	161,600.00	111,908.61	4,800
2023-04-13	161,000.00	162,800.00	160,800.00	161,500.00	111,839.36	2,600
2023-04-12	162,000.00	162,000.00	160,000.00	161,500.00	111,839.36	10,100
2023-04-11	158,600.00	160,000.00	157,000.00	159,900.00	110,731.35	9,000
2023-04-10	163,800.00	164,000.00	158,400.00	158,400.00	109,692.60	10,700
2023-04-07	161,000.00	162,000.00	159,000.00	161,500.00	111,839.36	12,000
2023-04-06	159,500.00	162,000.00	158,000.00	160,000.00	110,800.60	8,900
2023-04-05	155,900.00	158,000.00	155,500.00	158,000.00	109,415.59	6,000
2023-04-04	155,000.00	159,900.00	153,100.00	154,700.00	107,130.33	31,501
2023-04-03	151,800.00	155,000.00	151,800.00	154,600.00	107,061.08	7,708
2023-03-31	150,000.00	151,000.00	150,000.00	150,300.00	104,083.32	2,001
2023-03-30	150,000.00	150,000.00	149,000.00	149,000.00	103,183.06	901
2023-03-29	150,900.00	151,000.00	150,100.00	150,800.00	104,429.57	2,800
2023-03-28	151,500.00	151,500.00	149,100.00	150,900.00	104,498.82	600
2023-03-27	151,900.00	152,000.00	150,400.00	150,500.00	104,221.82	6,900
2023-03-24	150,200.00	151,000.00	149,000.00	150,400.00	104,152.57	9,300
2023-03-23	149,500.00	151,000.00	148,000.00	151,000.00	104,568.07	10,900
2023-03-22	146,400.00	148,900.00	146,400.00	148,900.00	103,113.81	6,810
2023-03-21	147,000.00	147,000.00	145,000.00	146,000.00	101,105.55	5,800
2023-03-20	144,000.00	147,500.00	141,500.00	146,600.00	101,521.05	6,700
2023-03-17	148,000.00	148,000.00	147,500.00	147,500.00	102,144.31	3,201
2023-03-16	148,000.00	148,000.00	146,700.00	147,000.00	101,798.05	6,601
2023-03-15	147,800.00	149,500.00	147,800.00	148,200.00	102,629.06	6,800
2023-03-14	146,600.00	149,000.00	146,600.00	147,400.00	102,075.06	3,800
2023-03-13	148,000.00	149,000.00	148,000.00	148,100.00	102,559.81	3,000
2023-03-10	147,100.00	148,000.00	147,100.00	148,000.00	102,490.56	3,201
2023-03-09	149,900.00	149,900.00	147,600.00	148,000.00	102,490.56	2,815
2023-03-08	149,800.00	149,800.00	148,100.00	149,700.00	103,667.81	14,000

← NewerPage 15 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.