South Books & Educational Equipment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	13,700.00	13,700.00	13,700.00	13,700.00	10,206.72	700
2022-09-06	14,000.00	14,000.00	14,000.00	14,000.00	10,430.22	100
2022-09-05	13,700.00	13,700.00	13,700.00	13,700.00	10,206.72	700
2022-08-31	14,300.00	14,300.00	13,700.00	13,700.00	10,206.72	1,500
2022-08-30	14,000.00	14,000.00	14,000.00	14,000.00	10,430.22	100
2022-08-29	13,700.00	13,800.00	13,500.00	13,800.00	10,281.22	7,900
2022-08-26	14,000.00	14,000.00	13,600.00	14,000.00	10,430.22	3,100
2022-08-18	13,100.00	14,400.00	13,000.00	14,400.00	10,728.23	900
2022-08-11	14,400.00	14,400.00	13,700.00	14,400.00	10,728.23	2,100
2022-08-10	14,300.00	14,400.00	14,000.00	14,100.00	10,504.73	6,600
2022-08-09	14,000.00	14,700.00	14,000.00	14,400.00	10,728.23	2,400
2022-08-08	13,700.00	14,000.00	13,700.00	14,000.00	10,430.22	5,000
2022-08-05	14,900.00	15,000.00	14,000.00	14,000.00	10,430.22	7,800
2022-08-01	14,000.00	14,900.00	14,000.00	14,900.00	11,100.74	2,400
2022-07-29	13,800.00	14,000.00	13,800.00	14,000.00	10,430.22	7,500
2022-07-28	13,700.00	13,800.00	13,700.00	13,800.00	10,281.22	400
2022-07-27	13,700.00	13,700.00	13,700.00	13,700.00	10,206.72	2,200
2022-07-21	13,400.00	13,700.00	13,400.00	13,700.00	10,206.72	400
2022-07-20	13,800.00	13,800.00	13,800.00	13,800.00	10,281.22	200
2022-07-19	13,500.00	13,800.00	13,500.00	13,800.00	10,281.22	400
2022-07-14	13,600.00	13,800.00	13,600.00	13,800.00	10,281.22	700
2022-07-13	13,500.00	13,900.00	13,500.00	13,600.00	10,132.22	4,500
2022-07-11	13,500.00	13,500.00	13,500.00	13,500.00	10,057.72	1,900
2022-07-08	13,500.00	13,800.00	13,200.00	13,800.00	10,281.22	4,100
2022-07-07	14,000.00	14,000.00	14,000.00	14,000.00	10,430.22	100
2022-07-04	13,900.00	13,900.00	13,900.00	13,900.00	10,355.72	1,300
2022-07-01	13,200.00	13,900.00	13,200.00	13,900.00	10,355.72	1,100
2022-06-27	14,000.00	14,000.00	14,000.00	14,000.00	10,430.22	900
2022-06-22	13,000.00	14,000.00	13,000.00	14,000.00	10,430.22	1,200
2022-06-17	13,400.00	13,800.00	13,300.00	13,800.00	10,281.22	8,000
2022-06-16	13,600.00	13,600.00	13,600.00	13,600.00	10,132.22	600
2022-06-15	13,400.00	13,600.00	13,400.00	13,600.00	10,132.22	800
2022-06-14	14,400.00	14,500.00	14,400.00	14,500.00	10,802.73	3,000
2022-06-13	13,600.00	14,600.00	13,600.00	14,600.00	10,877.23	5,100
2022-06-10	13,500.00	14,800.00	13,500.00	14,800.00	11,026.24	5,000
2022-06-07	13,300.00	13,700.00	13,200.00	13,600.00	10,132.22	2,900
2022-06-06	13,400.00	13,400.00	13,400.00	13,400.00	9,983.22	400
2022-06-03	13,500.00	13,600.00	13,400.00	13,400.00	9,983.22	2,800
2022-06-02	13,300.00	13,500.00	13,300.00	13,500.00	10,057.72	6,100
2022-05-31	13,600.00	13,600.00	13,300.00	13,300.00	9,908.71	11,800
2022-05-30	13,500.00	13,600.00	13,500.00	13,600.00	10,132.22	3,600
2022-05-27	13,100.00	13,800.00	13,100.00	13,800.00	10,281.22	700
2022-05-26	13,200.00	13,600.00	13,200.00	13,600.00	10,132.22	4,500
2022-05-25	13,200.00	13,600.00	13,100.00	13,600.00	10,132.22	2,000
2022-05-23	13,100.00	13,100.00	13,000.00	13,000.00	9,685.21	400
2022-05-20	13,500.00	13,700.00	13,400.00	13,400.00	9,983.22	2,000
2022-05-19	13,700.00	13,700.00	13,700.00	13,700.00	10,206.72	100
2022-05-18	13,300.00	13,700.00	13,100.00	13,700.00	10,206.72	2,000
2022-05-17	13,200.00	13,200.00	13,200.00	13,200.00	9,834.21	100
2022-05-16	13,900.00	13,900.00	13,200.00	13,200.00	9,834.21	4,100
2022-05-13	13,300.00	13,800.00	13,000.00	13,800.00	10,281.22	5,500
2022-05-12	13,400.00	13,500.00	13,400.00	13,400.00	9,983.22	10,000
2022-05-11	13,500.00	13,500.00	13,400.00	13,500.00	10,057.72	3,600
2022-05-10	13,500.00	13,900.00	13,500.00	13,900.00	10,355.72	3,100
2022-05-09	13,300.00	13,900.00	13,300.00	13,900.00	10,355.72	2,700
2022-05-06	13,400.00	13,400.00	13,300.00	13,300.00	9,908.71	500
2022-05-05	14,000.00	14,000.00	13,700.00	13,700.00	10,206.72	500
2022-05-04	13,900.00	14,000.00	13,900.00	14,000.00	10,430.22	4,200
2022-04-29	13,100.00	14,000.00	13,100.00	13,900.00	10,355.72	7,200
2022-04-28	13,200.00	13,200.00	13,000.00	13,000.00	9,685.21	2,500

← NewerPage 11 of 13 · 778 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	500.0000 VND
2025-03-14	1,100.0000 VND
2024-03-15	1,100.0000 VND
2023-03-30	1,100.0000 VND
2022-03-24	1,100.0000 VND
2021-01-07	1,000.0000 VND
2020-01-06	1,000.0000 VND
2019-01-15	1,000.0000 VND

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