SON LA SUGAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	148,000.00	151,600.00	147,500.00	149,900.00	103,806.31	4,905
2023-03-06	150,500.00	150,500.00	147,300.00	147,300.00	102,005.80	4,300
2023-03-03	151,900.00	152,000.00	147,300.00	147,300.00	102,005.80	3,600
2023-03-02	151,000.00	152,000.00	149,200.00	150,700.00	104,360.32	4,600
2023-03-01	151,000.00	151,000.00	149,000.00	150,100.00	103,944.82	1,300
2023-02-28	149,900.00	152,000.00	149,900.00	151,000.00	104,568.07	14,800
2023-02-27	150,000.00	150,100.00	148,000.00	148,000.00	102,490.56	20,206
2023-02-24	152,600.00	153,000.00	150,100.00	152,400.00	105,537.57	2,402
2023-02-23	152,600.00	152,600.00	149,000.00	152,600.00	105,676.07	62,601
2023-02-22	153,000.00	153,500.00	152,600.00	152,600.00	105,676.07	5,300
2023-02-21	151,000.00	154,300.00	151,000.00	153,000.00	105,953.08	26,700
2023-02-20	146,100.00	151,000.00	146,100.00	151,000.00	104,568.07	20,800
2023-02-17	147,500.00	147,500.00	146,300.00	147,500.00	102,144.31	3,900
2023-02-16	150,000.00	150,000.00	147,300.00	148,500.00	102,836.81	18,300
2023-02-15	149,200.00	151,600.00	149,000.00	150,000.00	103,875.56	19,600
2023-02-14	146,700.00	149,000.00	146,600.00	149,000.00	103,183.06	9,000
2023-02-13	150,000.00	150,000.00	148,000.00	148,000.00	102,490.56	15,632
2023-02-10	149,000.00	151,000.00	148,000.00	149,500.00	103,529.31	23,400
2023-02-09	146,100.00	148,500.00	145,500.00	148,000.00	102,490.56	13,218
2023-02-08	148,900.00	148,900.00	143,600.00	146,000.00	101,105.55	16,605
2023-02-07	151,500.00	151,500.00	146,500.00	146,500.00	101,451.80	24,605
2023-02-06	148,500.00	151,000.00	147,700.00	151,000.00	104,568.07	15,800
2023-02-03	148,200.00	152,000.00	148,100.00	148,500.00	102,836.81	15,210
2023-02-02	147,800.00	150,000.00	145,500.00	149,600.00	103,598.56	14,000
2023-02-01	142,900.00	153,900.00	142,900.00	149,400.00	103,460.06	29,700
2023-01-31	135,000.00	141,500.00	135,000.00	141,500.00	97,989.28	40,716
2023-01-30	132,500.00	134,000.00	132,500.00	133,100.00	92,172.25	10,542
2023-01-27	135,500.00	136,900.00	132,500.00	132,500.00	91,756.75	17,100
2023-01-19	120,000.00	124,500.00	119,000.00	124,500.00	86,216.72	6,800
2023-01-17	121,000.00	124,000.00	120,100.00	123,900.00	85,801.22	7,600
2023-01-16	118,000.00	120,000.00	118,000.00	120,000.00	83,100.45	1,300
2023-01-13	122,900.00	122,900.00	119,000.00	119,000.00	82,407.95	2,506
2023-01-12	119,000.00	121,800.00	118,100.00	118,100.00	81,784.69	1,900
2023-01-11	119,000.00	119,200.00	119,000.00	119,000.00	82,407.95	2,700
2023-01-10	121,500.00	121,500.00	118,000.00	121,100.00	83,862.21	4,100
2023-01-09	123,900.00	123,900.00	120,000.00	121,400.00	84,069.96	6,300
2023-01-06	121,500.00	121,500.00	119,500.00	121,400.00	84,069.96	700
2023-01-05	121,600.00	121,600.00	121,500.00	121,500.00	84,139.21	901
2023-01-04	123,600.00	123,600.00	119,000.00	121,800.00	84,346.96	900
2023-01-03	117,100.00	122,500.00	117,100.00	122,500.00	84,831.71	1,900
2022-12-30	120,800.00	122,800.00	120,800.00	122,800.00	85,039.46	1,301
2022-12-29	121,000.00	122,000.00	121,000.00	122,000.00	84,485.46	1,000
2022-12-28	118,500.00	122,500.00	118,500.00	122,500.00	84,831.71	500
2022-12-26	123,100.00	123,100.00	118,500.00	122,600.00	84,900.96	13,800
2022-12-23	122,000.00	123,100.00	120,300.00	122,000.00	84,485.46	3,800
2022-12-22	124,500.00	124,500.00	122,000.00	123,100.00	85,247.21	2,100
2022-12-21	120,000.00	124,500.00	119,000.00	124,500.00	86,216.72	7,100
2022-12-20	124,000.00	124,000.00	119,200.00	119,200.00	82,546.45	3,800
2022-12-19	122,000.00	124,200.00	122,000.00	122,500.00	84,831.71	800
2022-12-16	120,000.00	122,500.00	119,500.00	122,500.00	84,831.71	2,100
2022-12-15	118,500.00	120,000.00	118,000.00	120,000.00	83,100.45	1,900
2022-12-14	118,000.00	118,000.00	118,000.00	118,000.00	81,715.44	300
2022-12-13	118,000.00	119,900.00	117,000.00	119,900.00	83,031.20	3,400
2022-12-12	117,900.00	120,000.00	117,900.00	118,000.00	81,715.44	2,800
2022-12-09	118,000.00	118,000.00	116,000.00	118,000.00	81,715.44	2,400
2022-12-08	117,000.00	118,000.00	116,900.00	118,000.00	81,715.44	2,700
2022-12-07	115,000.00	117,000.00	115,000.00	116,900.00	80,953.69	4,500
2022-12-06	115,000.00	117,000.00	115,000.00	117,000.00	81,022.94	3,600
2022-12-05	119,500.00	120,000.00	116,000.00	117,000.00	81,022.94	2,496
2022-12-02	120,000.00	120,000.00	119,000.00	119,500.00	82,754.20	508

← NewerPage 16 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.