South Books & Educational Equipment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	13,900.00	13,900.00	13,800.00	13,800.00	10,281.22	1,300
2022-04-26	13,500.00	13,900.00	13,500.00	13,900.00	10,355.72	3,300
2022-04-25	14,200.00	14,300.00	13,500.00	13,900.00	10,355.72	18,300
2022-04-22	14,000.00	14,000.00	14,000.00	14,000.00	10,430.22	200
2022-04-21	13,800.00	15,300.00	13,400.00	14,000.00	10,430.22	5,100
2022-04-20	14,000.00	14,000.00	13,500.00	14,000.00	10,430.22	1,200
2022-04-19	14,100.00	14,100.00	14,100.00	14,100.00	10,504.73	200
2022-04-18	14,300.00	14,300.00	13,700.00	14,100.00	10,504.73	5,600
2022-04-14	14,100.00	14,100.00	14,100.00	14,100.00	10,504.73	1,600
2022-04-13	14,500.00	14,500.00	14,000.00	14,500.00	10,802.73	1,600
2022-04-12	14,500.00	14,500.00	14,500.00	14,500.00	10,802.73	300
2022-04-07	13,700.00	15,000.00	13,700.00	15,000.00	11,175.24	6,900
2022-04-06	14,400.00	14,400.00	14,400.00	14,400.00	10,728.23	200
2022-04-05	14,400.00	14,400.00	14,400.00	14,400.00	10,728.23	800
2022-04-04	14,000.00	14,000.00	13,800.00	14,000.00	10,430.22	16,600
2022-04-01	13,700.00	14,000.00	13,500.00	14,000.00	10,430.22	28,300
2022-03-31	13,500.00	14,000.00	13,500.00	14,000.00	10,430.22	2,900
2022-03-30	13,500.00	14,100.00	13,500.00	14,100.00	10,504.73	3,100
2022-03-29	13,900.00	14,100.00	13,500.00	14,100.00	10,504.73	10,100
2022-03-28	13,200.00	14,100.00	13,200.00	14,100.00	10,504.73	6,600
2022-03-25	13,900.00	14,100.00	13,900.00	14,100.00	10,504.73	4,600
2022-03-24	14,000.00	14,100.00	14,000.00	14,100.00	10,504.73	17,100
2022-03-23	14,500.00	15,000.00	14,500.00	15,000.00	10,355.72	59,400
2022-03-22	14,500.00	14,600.00	14,400.00	14,400.00	9,941.49	17,200
2022-03-21	14,400.00	14,700.00	14,400.00	14,500.00	10,010.53	25,500
2022-03-18	14,700.00	14,700.00	14,400.00	14,400.00	9,941.49	10,900
2022-03-17	14,900.00	14,900.00	14,700.00	14,700.00	10,148.61	4,000
2022-03-16	14,200.00	14,500.00	14,100.00	14,500.00	10,010.53	30,500
2022-03-15	14,200.00	14,300.00	14,200.00	14,200.00	9,803.42	5,900
2022-03-14	14,000.00	14,300.00	14,000.00	14,200.00	9,803.42	1,700
2022-03-11	14,100.00	14,100.00	14,000.00	14,000.00	9,665.34	4,900
2022-03-10	14,000.00	14,000.00	14,000.00	14,000.00	9,665.34	100
2022-03-09	14,000.00	14,100.00	14,000.00	14,100.00	9,734.38	4,000
2022-03-08	14,000.00	14,000.00	14,000.00	14,000.00	9,665.34	8,600
2022-03-07	14,400.00	14,400.00	14,000.00	14,000.00	9,665.34	2,600
2022-03-04	14,300.00	14,400.00	14,000.00	14,300.00	9,872.46	4,700
2022-03-03	14,000.00	14,100.00	14,000.00	14,100.00	9,734.38	7,800
2022-03-02	14,000.00	14,000.00	13,800.00	13,800.00	9,527.27	9,200
2022-03-01	13,700.00	13,700.00	13,700.00	13,700.00	9,458.23	1,200
2022-02-28	13,700.00	13,800.00	13,700.00	13,800.00	9,527.27	1,000
2022-02-25	13,900.00	13,900.00	13,900.00	13,900.00	9,596.30	200
2022-02-24	13,300.00	14,000.00	13,300.00	14,000.00	9,665.34	600
2022-02-23	14,000.00	14,000.00	13,800.00	13,800.00	9,527.27	800
2022-02-22	14,000.00	14,000.00	13,800.00	13,800.00	9,527.27	2,900
2022-02-21	14,500.00	14,500.00	13,800.00	13,800.00	9,527.27	4,400
2022-02-18	14,000.00	14,000.00	13,900.00	14,000.00	9,665.34	2,200
2022-02-17	13,900.00	14,000.00	13,900.00	14,000.00	9,665.34	1,200
2022-02-16	13,800.00	13,800.00	13,800.00	13,800.00	9,527.27	1,300
2022-02-15	13,800.00	13,800.00	13,800.00	13,800.00	9,527.27	100
2022-02-14	13,900.00	14,000.00	13,800.00	13,800.00	9,527.27	4,600
2022-02-09	13,900.00	13,900.00	13,900.00	13,900.00	9,596.30	200
2022-02-08	13,900.00	13,900.00	13,900.00	13,900.00	9,596.30	100
2022-02-07	13,300.00	13,400.00	13,300.00	13,400.00	9,251.11	3,000
2022-01-28	13,900.00	14,000.00	13,700.00	14,000.00	9,665.34	1,900
2022-01-27	13,700.00	13,700.00	13,700.00	13,700.00	9,458.23	200
2022-01-26	13,700.00	13,700.00	13,700.00	13,700.00	9,458.23	100
2022-01-25	13,500.00	14,300.00	13,500.00	14,300.00	9,872.46	2,100
2022-01-24	13,800.00	13,800.00	13,800.00	13,800.00	9,527.27	200
2022-01-21	13,600.00	13,600.00	13,500.00	13,500.00	9,320.15	11,200
2022-01-17	13,800.00	13,800.00	13,200.00	13,800.00	9,527.27	600

← NewerPage 12 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.