SON LA SUGAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	154,500.00	154,700.00	152,000.00	152,900.00	98,571.41	5,442
2021-12-08	154,000.00	154,000.00	152,000.00	152,700.00	98,442.47	7,802
2021-12-07	148,000.00	153,500.00	148,000.00	152,300.00	98,184.60	600
2021-12-06	151,300.00	152,800.00	148,000.00	148,000.00	95,412.48	22,100
2021-12-03	153,100.00	154,000.00	151,100.00	153,800.00	99,151.62	10,800
2021-12-02	153,000.00	154,400.00	152,300.00	154,000.00	99,280.55	3,244
2021-12-01	156,700.00	156,700.00	151,500.00	154,500.00	99,602.89	25,800
2021-11-30	156,700.00	156,800.00	155,500.00	156,500.00	100,892.25	4,300
2021-11-29	156,500.00	157,000.00	153,000.00	157,000.00	101,214.59	4,522
2021-11-26	156,000.00	157,900.00	155,200.00	156,500.00	100,892.25	8,300
2021-11-25	157,500.00	160,000.00	156,000.00	157,200.00	101,343.53	7,802
2021-11-24	156,800.00	158,000.00	155,000.00	157,500.00	101,536.93	8,009
2021-11-23	153,500.00	156,800.00	153,500.00	156,800.00	101,085.65	8,422
2021-11-22	160,900.00	160,900.00	155,600.00	157,500.00	101,536.93	4,300
2021-11-19	162,100.00	164,500.00	152,100.00	160,900.00	103,728.84	20,016
2021-11-18	159,000.00	160,900.00	157,300.00	160,900.00	103,728.84	12,503
2021-11-17	157,000.00	157,000.00	155,000.00	156,800.00	101,085.65	13,111
2021-11-16	155,000.00	157,900.00	155,000.00	155,200.00	100,054.17	8,509
2021-11-15	156,700.00	159,500.00	155,300.00	158,000.00	101,859.27	26,700
2021-11-12	159,900.00	160,000.00	156,300.00	156,300.00	100,763.32	11,800
2021-11-11	154,100.00	162,000.00	154,000.00	160,500.00	103,470.97	15,733
2021-11-10	165,000.00	165,000.00	160,000.00	163,000.00	105,082.66	12,120
2021-11-09	165,000.00	167,000.00	162,300.00	162,700.00	104,889.26	7,321
2021-11-08	160,000.00	169,000.00	157,600.00	165,000.00	106,372.02	47,000
2021-11-05	153,600.00	157,800.00	152,000.00	157,600.00	101,601.40	16,300
2021-11-04	153,200.00	154,000.00	153,000.00	153,600.00	99,022.68	5,200
2021-11-03	153,600.00	154,900.00	153,000.00	153,000.00	98,635.87	20,950
2021-11-02	153,000.00	155,900.00	153,000.00	153,600.00	99,022.68	17,700
2021-11-01	155,200.00	155,300.00	152,000.00	152,500.00	98,313.54	28,010
2021-10-29	157,100.00	157,300.00	154,400.00	155,300.00	100,118.64	22,010
2021-10-28	158,000.00	158,000.00	155,000.00	157,400.00	101,472.46	12,305
2021-10-27	160,000.00	160,000.00	156,800.00	157,900.00	101,794.80	18,325
2021-10-26	150,000.00	165,000.00	148,000.00	160,900.00	103,728.84	25,400
2021-10-25	155,000.00	157,900.00	148,000.00	150,000.00	96,701.84	43,442
2021-10-22	159,000.00	159,000.00	155,000.00	155,000.00	99,925.23	27,161
2021-10-21	163,000.00	163,500.00	159,000.00	159,000.00	102,503.95	47,700
2021-10-20	162,000.00	162,500.00	160,000.00	161,700.00	104,244.58	17,911
2021-10-19	164,000.00	164,000.00	161,500.00	161,900.00	104,373.52	20,500
2021-10-18	166,600.00	166,800.00	164,500.00	164,500.00	106,049.68	16,202
2021-10-15	168,000.00	168,300.00	166,500.00	166,600.00	107,403.51	13,406
2021-10-14	167,000.00	167,200.00	166,000.00	167,000.00	107,661.38	16,431

← NewerPage 21 of 21 · 1,241 trading days

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.