Southeast Asia Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 21,710.38 | 21,710.38 | 21,410.24 | 21,560.31 | 15,740.80 | 8,144,774 |
| 2024-08-14 | 21,560.31 | 21,610.33 | 21,460.26 | 21,610.33 | 15,777.32 | 13,575,948 |
| 2024-08-13 | 21,610.33 | 21,860.45 | 21,310.19 | 21,310.19 | 15,558.19 | 4,870,272 |
| 2024-08-12 | 21,610.33 | 21,860.45 | 21,560.31 | 21,760.40 | 15,886.89 | 3,062,573 |
| 2024-08-09 | 21,660.36 | 21,710.38 | 21,410.24 | 21,710.38 | 15,850.36 | 6,941,239 |
| 2024-08-08 | 21,210.14 | 21,660.36 | 21,210.14 | 21,610.33 | 15,777.32 | 3,410,587 |
| 2024-08-07 | 21,660.36 | 22,010.52 | 21,610.33 | 21,610.33 | 15,777.32 | 9,464,270 |
| 2024-08-06 | 22,110.57 | 22,110.57 | 21,560.31 | 22,010.52 | 16,069.49 | 18,937,299 |
| 2024-08-05 | 22,310.67 | 22,310.67 | 21,060.07 | 21,910.48 | 15,996.45 | 18,661,708 |
| 2024-08-02 | 21,960.50 | 22,610.81 | 21,410.24 | 22,610.81 | 16,507.75 | 4,352,633 |
| 2024-08-01 | 21,810.43 | 22,310.67 | 21,610.33 | 21,960.50 | 16,032.97 | 3,961,220 |
| 2024-07-31 | 21,910.48 | 21,910.48 | 21,610.33 | 21,810.43 | 15,923.41 | 3,468,361 |
| 2024-07-30 | 21,710.38 | 21,960.50 | 21,710.38 | 21,910.48 | 15,996.45 | 3,025,198 |
| 2024-07-29 | 21,960.50 | 21,960.50 | 21,660.36 | 21,960.50 | 16,032.97 | 3,253,556 |
| 2024-07-26 | 22,010.52 | 22,010.52 | 21,610.33 | 21,960.50 | 16,032.97 | 3,116,651 |
| 2024-07-25 | 21,160.12 | 21,910.48 | 21,160.12 | 21,910.48 | 15,996.45 | 3,386,628 |
| 2024-07-24 | 21,510.28 | 22,010.52 | 21,410.24 | 21,960.50 | 16,032.97 | 27,258,544 |
| 2024-07-23 | 21,210.14 | 21,510.28 | 21,060.07 | 21,460.26 | 15,667.76 | 3,701,100 |
| 2024-07-22 | 21,110.09 | 21,210.14 | 20,859.97 | 21,160.12 | 15,448.63 | 3,957,934 |
| 2024-07-19 | 20,960.02 | 21,110.09 | 20,809.95 | 21,060.07 | 15,375.58 | 3,683,439 |
| 2024-07-18 | 20,809.95 | 21,010.04 | 20,609.85 | 21,010.04 | 15,339.06 | 4,833,581 |
| 2024-07-16 | 20,759.93 | 20,910.00 | 20,609.85 | 20,809.95 | 15,192.98 | 3,512,034 |
| 2024-07-15 | 20,809.95 | 20,809.95 | 20,609.85 | 20,809.95 | 15,192.98 | 23,168,359 |
| 2024-07-12 | 20,859.97 | 20,960.02 | 20,759.93 | 20,809.95 | 15,192.98 | 14,351,243 |
| 2024-07-11 | 20,859.97 | 20,960.02 | 20,809.95 | 20,910.00 | 15,266.02 | 3,666,600 |
| 2024-07-10 | 20,709.90 | 20,960.02 | 20,709.90 | 20,910.00 | 15,266.02 | 3,803,642 |
| 2024-07-09 | 20,609.85 | 20,910.00 | 20,559.83 | 20,910.00 | 15,266.02 | 3,986,958 |
| 2024-07-08 | 20,859.97 | 20,910.00 | 20,509.81 | 20,859.97 | 15,229.50 | 4,466,127 |
| 2024-07-05 | 20,910.00 | 20,910.00 | 20,709.90 | 20,910.00 | 15,266.02 | 3,499,301 |
| 2024-07-04 | 20,960.02 | 21,010.04 | 20,709.90 | 20,910.00 | 15,266.02 | 3,844,987 |
| 2024-07-03 | 20,859.97 | 20,960.02 | 20,559.83 | 20,960.02 | 15,302.54 | 17,535,662 |
| 2024-07-02 | 20,910.00 | 20,910.00 | 20,459.78 | 20,910.00 | 15,266.02 | 5,000,058 |
| 2024-07-01 | 20,809.95 | 20,859.97 | 20,409.76 | 20,859.97 | 15,229.50 | 9,990,943 |
| 2024-06-28 | 20,759.93 | 20,809.95 | 20,209.66 | 20,809.95 | 15,192.98 | 4,252,965 |
| 2024-06-27 | 21,210.14 | 21,210.14 | 20,009.57 | 20,809.95 | 15,192.98 | 13,609,077 |
| 2024-06-26 | 21,260.16 | 21,960.50 | 20,709.90 | 21,160.12 | 15,448.63 | 10,114,021 |
| 2024-06-25 | 22,610.81 | 22,660.83 | 21,160.12 | 21,160.12 | 15,448.63 | 10,519,583 |
| 2024-06-24 | 23,911.43 | 23,961.46 | 22,460.74 | 22,610.81 | 16,507.75 | 15,258,405 |
| 2024-06-21 | 23,461.22 | 24,011.48 | 23,411.19 | 23,761.36 | 17,347.75 | 16,686,711 |
| 2024-06-20 | 22,960.98 | 23,511.24 | 22,960.98 | 23,261.12 | 16,982.53 | 29,476,206 |
| 2024-06-19 | 22,810.91 | 23,111.05 | 22,710.86 | 22,910.95 | 16,726.88 | 6,116,521 |
| 2024-06-18 | 22,510.76 | 23,111.05 | 22,510.76 | 22,710.86 | 16,580.80 | 5,543,572 |
| 2024-06-17 | 22,260.64 | 23,011.00 | 22,060.55 | 22,410.71 | 16,361.67 | 5,886,247 |
| 2024-06-14 | 21,710.38 | 22,810.91 | 21,610.33 | 22,010.52 | 16,069.49 | 4,558,675 |
| 2024-06-13 | 21,610.33 | 21,710.38 | 21,560.31 | 21,710.38 | 15,850.36 | 3,192,223 |
| 2024-06-12 | 21,560.31 | 21,610.33 | 21,260.16 | 21,610.33 | 15,777.32 | 5,024,701 |
| 2024-06-11 | 21,660.36 | 21,660.36 | 21,360.21 | 21,560.31 | 15,740.80 | 5,870,366 |
| 2024-06-10 | 21,660.36 | 21,710.38 | 21,510.28 | 21,660.36 | 15,813.84 | 2,095,474 |
| 2024-06-07 | 21,660.36 | 21,760.40 | 21,510.28 | 21,660.36 | 15,813.84 | 2,225,944 |
| 2024-06-06 | 21,810.43 | 21,810.43 | 21,560.31 | 21,710.38 | 15,850.36 | 2,338,070 |
| 2024-06-05 | 21,460.26 | 21,710.38 | 21,460.26 | 21,710.38 | 15,850.36 | 6,591,035 |
| 2024-06-04 | 21,610.33 | 21,610.33 | 21,410.24 | 21,610.33 | 15,777.32 | 2,174,742 |
| 2024-06-03 | 21,510.28 | 21,710.38 | 21,410.24 | 21,610.33 | 15,777.32 | 15,086,835 |
| 2024-05-31 | 21,510.28 | 21,510.28 | 21,310.19 | 21,510.28 | 15,704.28 | 2,128,605 |
| 2024-05-30 | 21,410.24 | 21,560.31 | 21,310.19 | 21,510.28 | 15,704.28 | 5,652,001 |
| 2024-05-29 | 21,660.36 | 21,660.36 | 21,310.19 | 21,610.33 | 15,777.32 | 2,613,387 |
| 2024-05-28 | 21,660.36 | 21,660.36 | 21,410.24 | 21,660.36 | 15,813.84 | 2,456,904 |
| 2024-05-27 | 21,760.40 | 21,860.45 | 21,610.33 | 21,660.36 | 15,813.84 | 2,189,391 |
| 2024-05-24 | 21,960.50 | 21,960.50 | 21,610.33 | 21,860.45 | 15,959.93 | 2,559,857 |
| 2024-05-23 | 21,910.48 | 21,960.50 | 21,660.36 | 21,960.50 | 16,032.97 | 2,454,713 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.