Southeast Asia Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 21,960.50 | 22,010.52 | 21,710.38 | 21,910.48 | 15,996.45 | 2,337,112 |
| 2024-05-21 | 22,010.52 | 22,010.52 | 21,760.40 | 21,960.50 | 16,032.97 | 2,249,629 |
| 2024-05-20 | 22,010.52 | 22,060.55 | 21,810.43 | 22,010.52 | 16,069.49 | 11,852,993 |
| 2024-05-17 | 22,110.57 | 22,110.57 | 21,710.38 | 22,010.52 | 16,069.49 | 2,350,665 |
| 2024-05-16 | 21,760.40 | 22,160.59 | 21,610.33 | 22,110.57 | 16,142.54 | 2,594,357 |
| 2024-05-15 | 21,710.38 | 21,760.40 | 21,560.31 | 21,760.40 | 15,886.89 | 6,816,382 |
| 2024-05-14 | 21,810.43 | 21,810.43 | 21,610.33 | 21,710.38 | 15,850.36 | 1,769,365 |
| 2024-05-13 | 21,810.43 | 21,860.45 | 21,610.33 | 21,760.40 | 15,886.89 | 2,540,553 |
| 2024-05-10 | 21,960.50 | 22,010.52 | 21,710.38 | 21,760.40 | 15,886.89 | 2,793,554 |
| 2024-05-09 | 21,960.50 | 22,010.52 | 21,760.40 | 21,960.50 | 16,032.97 | 2,710,179 |
| 2024-05-08 | 22,060.55 | 22,110.57 | 21,760.40 | 21,910.48 | 15,996.45 | 3,733,410 |
| 2024-05-07 | 22,010.52 | 22,060.55 | 21,810.43 | 22,060.55 | 16,106.02 | 12,275,073 |
| 2024-05-06 | 21,910.48 | 22,010.52 | 21,710.38 | 22,010.52 | 16,069.49 | 21,125,594 |
| 2024-05-03 | 22,010.52 | 22,010.52 | 21,710.38 | 21,910.48 | 15,996.45 | 2,610,101 |
| 2024-05-02 | 22,010.52 | 22,060.55 | 21,660.36 | 21,960.50 | 16,032.97 | 2,445,951 |
| 2024-04-26 | 22,010.52 | 22,010.52 | 21,510.28 | 22,010.52 | 16,069.49 | 3,059,424 |
| 2024-04-25 | 22,060.55 | 22,110.57 | 21,610.33 | 22,010.52 | 16,069.49 | 2,972,763 |
| 2024-04-24 | 22,010.52 | 22,160.59 | 21,910.48 | 22,110.57 | 16,142.54 | 24,765,498 |
| 2024-04-23 | 21,910.48 | 22,160.59 | 21,510.28 | 22,010.52 | 16,069.49 | 3,014,930 |
| 2024-04-22 | 22,110.57 | 22,310.67 | 21,760.40 | 22,160.59 | 16,179.06 | 3,007,811 |
| 2024-04-19 | 22,210.62 | 22,260.64 | 21,510.28 | 22,110.57 | 16,142.54 | 2,893,221 |
| 2024-04-17 | 22,210.62 | 22,610.81 | 21,860.45 | 22,210.62 | 16,215.58 | 4,968,766 |
| 2024-04-16 | 22,410.71 | 22,410.71 | 20,809.95 | 22,160.59 | 16,179.06 | 3,541,468 |
| 2024-04-15 | 22,560.79 | 22,610.81 | 22,010.52 | 22,360.69 | 16,325.14 | 31,069,718 |
| 2024-04-12 | 22,110.57 | 22,610.81 | 22,010.52 | 22,610.81 | 16,507.75 | 3,508,885 |
| 2024-04-11 | 21,710.38 | 22,060.55 | 21,710.38 | 22,060.55 | 16,106.02 | 2,761,381 |
| 2024-04-10 | 21,910.48 | 22,010.52 | 21,660.36 | 22,010.52 | 16,069.49 | 2,751,935 |
| 2024-04-09 | 21,710.38 | 21,910.48 | 21,610.33 | 21,910.48 | 15,996.45 | 2,190,760 |
| 2024-04-08 | 21,760.40 | 21,960.50 | 21,610.33 | 21,910.48 | 15,996.45 | 15,946,601 |
| 2024-04-05 | 21,760.40 | 22,010.52 | 21,660.36 | 21,960.50 | 16,032.97 | 1,928,449 |
| 2024-04-04 | 22,060.55 | 22,110.57 | 21,760.40 | 22,010.52 | 16,069.49 | 1,878,068 |
| 2024-04-03 | 21,760.40 | 22,060.55 | 21,610.33 | 22,010.52 | 16,069.49 | 13,524,882 |
| 2024-04-02 | 21,810.43 | 22,110.57 | 21,710.38 | 22,060.55 | 16,106.02 | 8,251,287 |
| 2024-04-01 | 22,110.57 | 22,160.59 | 21,810.43 | 22,110.57 | 16,142.54 | 1,920,919 |
| 2024-03-29 | 21,960.50 | 22,160.59 | 21,960.50 | 22,110.57 | 16,142.54 | 34,157,618 |
| 2024-03-28 | 22,060.55 | 22,210.62 | 21,960.50 | 22,210.62 | 16,215.58 | 1,972,943 |
| 2024-03-27 | 22,060.55 | 22,360.69 | 22,010.52 | 22,210.62 | 16,215.58 | 2,124,498 |
| 2024-03-26 | 22,210.62 | 22,360.69 | 22,010.52 | 22,310.67 | 16,288.62 | 1,946,521 |
| 2024-03-25 | 22,210.62 | 22,410.71 | 22,110.57 | 22,110.57 | 16,142.54 | 2,121,349 |
| 2024-03-22 | 22,560.79 | 22,610.81 | 22,360.69 | 22,360.69 | 16,325.14 | 2,002,378 |
| 2024-03-21 | 22,610.81 | 22,660.83 | 22,310.67 | 22,560.79 | 16,471.23 | 2,075,759 |
| 2024-03-20 | 22,310.67 | 22,560.79 | 22,160.59 | 22,560.79 | 16,471.23 | 2,299,873 |
| 2024-03-19 | 22,310.67 | 22,460.74 | 22,110.57 | 22,460.74 | 16,398.19 | 2,095,200 |
| 2024-03-18 | 22,610.81 | 22,660.83 | 22,260.64 | 22,460.74 | 16,398.19 | 1,903,943 |
| 2024-03-15 | 22,610.81 | 22,710.86 | 22,360.69 | 22,610.81 | 16,507.75 | 2,121,349 |
| 2024-03-14 | 22,610.81 | 22,660.83 | 22,360.69 | 22,610.81 | 16,507.75 | 2,050,706 |
| 2024-03-13 | 22,560.79 | 22,660.83 | 22,310.67 | 22,610.81 | 16,507.75 | 4,506,651 |
| 2024-03-12 | 22,610.81 | 22,610.81 | 22,260.64 | 22,560.79 | 16,471.23 | 4,587,151 |
| 2024-03-11 | 22,660.83 | 22,710.86 | 22,260.64 | 22,560.79 | 16,471.23 | 2,415,285 |
| 2024-03-08 | 22,760.88 | 22,810.91 | 22,460.74 | 22,710.86 | 16,580.80 | 1,896,687 |
| 2024-03-07 | 22,760.88 | 22,760.88 | 22,560.79 | 22,760.88 | 16,617.32 | 1,974,586 |
| 2024-03-06 | 22,710.86 | 22,860.93 | 22,560.79 | 22,760.88 | 16,617.32 | 2,097,390 |
| 2024-03-05 | 22,860.93 | 22,860.93 | 22,660.83 | 22,860.93 | 16,690.36 | 1,985,128 |
| 2024-03-04 | 22,960.98 | 23,011.00 | 22,710.86 | 22,860.93 | 16,690.36 | 13,914,241 |
| 2024-03-01 | 22,710.86 | 22,960.98 | 22,660.83 | 22,960.98 | 16,763.40 | 1,896,824 |
| 2024-02-29 | 22,960.98 | 23,011.00 | 22,660.83 | 22,910.95 | 16,726.88 | 1,961,717 |
| 2024-02-28 | 22,660.83 | 22,960.98 | 22,610.81 | 22,960.98 | 16,763.40 | 2,194,593 |
| 2024-02-27 | 22,910.95 | 22,910.95 | 22,560.79 | 22,910.95 | 16,726.88 | 2,416,654 |
| 2024-02-26 | 22,810.91 | 23,011.00 | 22,710.86 | 22,910.95 | 16,726.88 | 14,101,527 |
| 2024-02-23 | 23,011.00 | 23,211.10 | 22,810.91 | 23,011.00 | 16,799.92 | 2,055,908 |
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.