Southeast Asia Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 22,960.98 | 23,011.00 | 22,660.83 | 23,011.00 | 16,799.92 | 1,904,491 |
| 2024-02-21 | 22,860.93 | 23,061.03 | 22,610.81 | 22,960.98 | 16,763.40 | 2,301,379 |
| 2024-02-20 | 23,111.05 | 23,111.05 | 22,760.88 | 23,011.00 | 16,799.92 | 2,047,420 |
| 2024-02-19 | 23,261.12 | 23,311.14 | 22,860.93 | 23,061.03 | 16,836.45 | 11,144,508 |
| 2024-02-16 | 23,311.14 | 23,311.14 | 23,011.00 | 23,261.12 | 16,982.53 | 6,216,599 |
| 2024-02-15 | 23,211.10 | 23,311.14 | 22,860.93 | 23,261.12 | 16,982.53 | 2,137,093 |
| 2024-02-07 | 22,960.98 | 23,211.10 | 22,710.86 | 23,211.10 | 16,946.01 | 2,019,491 |
| 2024-02-06 | 23,011.00 | 23,111.05 | 22,760.88 | 23,011.00 | 16,799.92 | 1,956,104 |
| 2024-02-05 | 22,760.88 | 23,061.03 | 22,360.69 | 23,011.00 | 16,799.92 | 8,233,626 |
| 2024-02-02 | 22,710.86 | 22,810.91 | 22,210.62 | 22,760.88 | 16,617.32 | 2,765,352 |
| 2024-02-01 | 22,710.86 | 22,910.95 | 22,510.76 | 22,760.88 | 16,617.32 | 2,128,468 |
| 2024-01-31 | 23,011.00 | 23,111.05 | 22,410.71 | 22,910.95 | 16,726.88 | 22,324,338 |
| 2024-01-30 | 22,910.95 | 23,011.00 | 22,810.91 | 23,011.00 | 16,799.92 | 1,894,223 |
| 2024-01-29 | 23,061.03 | 23,111.05 | 22,910.95 | 23,011.00 | 16,799.92 | 1,841,651 |
| 2024-01-26 | 22,910.95 | 23,111.05 | 22,910.95 | 23,111.05 | 16,872.97 | 1,988,551 |
| 2024-01-25 | 23,161.07 | 23,161.07 | 22,860.93 | 23,111.05 | 16,872.97 | 1,876,973 |
| 2024-01-24 | 23,061.03 | 23,261.12 | 22,810.91 | 23,111.05 | 16,872.97 | 1,903,669 |
| 2024-01-23 | 23,261.12 | 23,311.14 | 22,910.95 | 23,111.05 | 16,872.97 | 1,887,514 |
| 2024-01-22 | 23,161.07 | 23,311.14 | 23,061.03 | 23,261.12 | 16,982.53 | 2,363,397 |
| 2024-01-19 | 23,061.03 | 23,161.07 | 22,960.98 | 23,111.05 | 16,872.97 | 2,541,785 |
| 2024-01-18 | 23,111.05 | 23,161.07 | 22,910.95 | 23,061.03 | 16,836.45 | 2,714,423 |
| 2024-01-17 | 22,910.95 | 23,161.07 | 22,860.93 | 23,061.03 | 16,836.45 | 11,005,809 |
| 2024-01-16 | 23,061.03 | 23,361.17 | 22,810.91 | 22,960.98 | 16,763.40 | 1,538,816 |
| 2024-01-15 | 23,461.22 | 23,461.22 | 23,261.12 | 23,311.14 | 17,019.05 | 7,646,576 |
| 2024-01-12 | 23,611.29 | 23,611.29 | 23,261.12 | 23,461.22 | 17,128.62 | 1,643,686 |
| 2024-01-11 | 23,411.19 | 23,911.43 | 23,211.10 | 23,611.29 | 17,238.18 | 1,871,907 |
| 2024-01-10 | 23,461.22 | 23,511.24 | 23,161.07 | 23,411.19 | 17,092.10 | 1,736,508 |
| 2024-01-09 | 23,161.07 | 23,511.24 | 23,161.07 | 23,461.22 | 17,128.62 | 1,479,263 |
| 2024-01-08 | 23,611.29 | 23,711.34 | 23,311.14 | 23,311.14 | 17,019.05 | 10,824,150 |
| 2024-01-05 | 23,561.26 | 23,911.43 | 23,411.19 | 23,611.29 | 17,238.18 | 1,552,781 |
| 2024-01-04 | 23,361.17 | 23,911.43 | 23,061.03 | 23,561.26 | 17,201.66 | 1,612,471 |
| 2024-01-03 | 23,961.46 | 23,961.46 | 23,311.14 | 23,311.14 | 17,019.05 | 7,403,432 |
| 2024-01-02 | 23,911.43 | 24,111.53 | 23,211.10 | 23,961.46 | 17,493.83 | 1,756,222 |
| 2023-12-29 | 23,711.34 | 23,961.46 | 23,711.34 | 23,911.43 | 17,457.31 | 2,080,551 |
| 2023-12-28 | 22,660.83 | 24,011.48 | 22,560.79 | 23,661.31 | 17,274.71 | 2,205,819 |
| 2023-12-27 | 22,710.86 | 22,760.88 | 22,660.83 | 22,660.83 | 16,544.27 | 4,141,114 |
| 2023-12-26 | 22,660.83 | 22,760.88 | 22,560.79 | 22,710.86 | 16,580.80 | 1,375,078 |
| 2023-12-25 | 22,610.81 | 22,760.88 | 22,510.76 | 22,660.83 | 16,544.27 | 1,891,895 |
| 2023-12-22 | 22,610.81 | 22,660.83 | 22,410.71 | 22,610.81 | 16,507.75 | 1,705,156 |
| 2023-12-21 | 22,610.81 | 22,610.81 | 22,460.74 | 22,610.81 | 16,507.75 | 1,575,644 |
| 2023-12-20 | 22,410.71 | 22,610.81 | 22,410.71 | 22,610.81 | 16,507.75 | 1,404,512 |
| 2023-12-19 | 22,410.71 | 22,610.81 | 22,410.71 | 22,610.81 | 16,507.75 | 1,376,036 |
| 2023-12-18 | 22,610.81 | 22,610.81 | 22,410.71 | 22,610.81 | 16,507.75 | 1,481,453 |
| 2023-12-15 | 22,560.79 | 22,610.81 | 22,410.71 | 22,610.81 | 16,507.75 | 1,686,263 |
| 2023-12-14 | 22,610.81 | 22,710.86 | 22,510.76 | 22,610.81 | 16,507.75 | 1,416,697 |
| 2023-12-13 | 22,660.83 | 22,710.86 | 22,510.76 | 22,610.81 | 16,507.75 | 4,401,645 |
| 2023-12-12 | 22,660.83 | 22,660.83 | 22,510.76 | 22,660.83 | 16,544.27 | 4,470,782 |
| 2023-12-11 | 22,610.81 | 22,710.86 | 22,510.76 | 22,660.83 | 16,544.27 | 1,682,019 |
| 2023-12-08 | 22,710.86 | 22,710.86 | 22,510.76 | 22,710.86 | 16,580.80 | 1,945,015 |
| 2023-12-07 | 22,660.83 | 22,710.86 | 22,510.76 | 22,710.86 | 16,580.80 | 1,896,961 |
| 2023-12-06 | 22,660.83 | 22,710.86 | 22,560.79 | 22,710.86 | 16,580.80 | 1,510,751 |
| 2023-12-05 | 22,710.86 | 22,760.88 | 22,510.76 | 22,710.86 | 16,580.80 | 12,151,036 |
| 2023-12-04 | 22,710.86 | 22,810.91 | 22,460.74 | 22,760.88 | 16,617.32 | 2,938,400 |
| 2023-12-01 | 22,460.74 | 22,910.95 | 22,410.71 | 22,710.86 | 16,580.80 | 1,556,888 |
| 2023-11-30 | 22,910.95 | 23,011.00 | 22,610.81 | 22,610.81 | 16,507.75 | 1,931,598 |
| 2023-11-29 | 23,011.00 | 23,061.03 | 22,660.83 | 23,061.03 | 16,836.45 | 2,215,813 |
| 2023-11-28 | 22,660.83 | 23,061.03 | 22,610.81 | 23,061.03 | 16,836.45 | 2,025,515 |
| 2023-11-27 | 22,610.81 | 23,111.05 | 22,610.81 | 23,061.03 | 16,836.45 | 14,255,409 |
| 2023-11-24 | 22,860.93 | 23,111.05 | 22,310.67 | 23,111.05 | 16,872.97 | 3,186,746 |
| 2023-11-23 | 22,760.88 | 23,011.00 | 22,660.83 | 23,011.00 | 16,799.92 | 1,849,865 |
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.