Southeast Asia Commercial JS Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	23,061.03	23,111.05	22,610.81	23,111.05	16,872.97	32,232,154
2023-11-21	23,011.00	23,161.07	22,560.79	23,161.07	16,909.49	2,076,991
2023-11-20	22,860.93	23,161.07	22,310.67	23,161.07	16,909.49	18,591,339
2023-11-17	23,511.24	23,511.24	22,560.79	23,161.07	16,909.49	2,177,206
2023-11-16	23,361.17	23,511.24	23,011.00	23,461.22	17,128.62	5,943,062
2023-11-15	23,161.07	23,761.36	23,161.07	23,511.24	17,165.14	6,145,135
2023-11-14	23,011.00	23,511.24	22,760.88	23,161.07	16,909.49	6,999,150
2023-11-13	23,061.03	23,411.19	22,960.98	23,011.00	16,799.92	7,823,868
2023-11-10	24,261.60	24,561.74	23,811.38	23,811.38	17,384.27	1,894,497
2023-11-09	24,961.93	24,961.93	24,511.72	24,511.72	17,895.57	1,724,734
2023-11-08	24,411.67	24,961.93	24,111.53	24,961.93	18,224.27	1,482,274
2023-11-07	25,011.96	25,362.13	24,361.65	24,411.67	17,822.53	1,972,806
2023-11-06	24,711.81	25,512.20	24,711.81	25,312.10	18,479.92	21,006,761
2023-11-03	25,962.41	26,012.44	24,311.62	24,311.62	17,749.49	2,775,620
2023-11-02	25,912.39	26,012.44	25,762.32	25,962.41	18,954.70	1,411,358
2023-11-01	25,812.34	26,012.44	25,762.32	25,912.39	18,918.18	1,640,674
2023-10-31	25,212.05	25,812.34	25,162.03	25,812.34	18,845.13	1,485,560
2023-10-30	25,562.22	25,612.25	25,362.13	25,362.13	18,516.44	1,369,054
2023-10-27	25,562.22	25,662.27	25,262.08	25,562.22	18,662.53	1,635,198
2023-10-26	25,912.39	25,912.39	25,362.13	25,512.20	18,626.00	1,642,180
2023-10-25	25,862.36	25,962.41	25,712.29	25,912.39	18,918.18	1,534,025
2023-10-24	24,911.91	25,812.34	24,861.89	25,812.34	18,845.13	2,246,891
2023-10-23	24,561.74	24,811.86	24,561.74	24,811.86	18,114.70	1,941,183
2023-10-20	24,611.77	24,911.91	24,411.67	24,461.69	17,859.05	1,510,346
2023-10-19	24,711.81	24,811.86	24,211.58	24,611.77	17,968.62	1,579,898
2023-10-18	24,661.79	24,861.89	24,611.77	24,711.81	18,041.66	19,789,809
2023-10-17	24,811.86	24,911.91	24,661.79	24,761.84	18,078.18	7,170,559
2023-10-16	24,711.81	25,011.96	24,211.58	24,811.86	18,114.70	6,584,749
2023-10-13	24,611.77	24,811.86	24,111.53	24,811.86	18,114.70	4,289,111
2023-10-12	24,811.86	25,011.96	24,661.79	24,761.84	18,078.18	1,534,849
2023-10-11	24,661.79	24,761.84	24,511.72	24,761.84	18,078.18	1,129,469
2023-10-10	24,611.77	24,711.81	24,461.69	24,611.77	17,968.62	13,952,164
2023-10-09	24,561.74	24,661.79	24,061.50	24,561.74	17,932.09	7,941,334
2023-10-06	24,511.72	24,661.79	24,361.65	24,511.72	17,895.57	5,676,072
2023-10-05	24,311.62	24,611.77	24,061.50	24,511.72	17,895.57	1,230,117
2023-10-04	25,011.96	25,011.96	24,461.69	24,461.69	17,859.05	11,047,430
2023-10-03	24,611.77	25,061.98	24,611.77	24,911.91	18,187.74	1,392,080
2023-10-02	25,011.96	25,162.03	24,811.86	25,011.96	18,260.79	1,491,995
2023-09-29	24,861.89	25,212.05	24,811.86	25,011.96	18,260.79	1,412,590
2023-09-28	26,012.44	26,312.58	24,961.93	25,011.96	18,260.79	1,677,640
2023-09-27	26,262.56	26,462.65	25,562.22	26,262.56	19,173.83	23,949,129
2023-09-26	26,112.48	26,662.75	25,362.13	26,212.53	19,137.31	2,014,292
2023-09-25	25,512.20	26,012.44	25,362.13	26,012.44	18,991.22	2,496,469
2023-09-22	25,912.39	26,412.63	25,512.20	25,512.20	18,626.00	31,995,198
2023-09-21	26,112.48	26,612.72	26,112.48	26,512.68	19,356.44	2,146,266
2023-09-20	26,262.56	26,762.80	26,162.51	26,512.68	19,356.44	1,558,668
2023-09-19	26,762.80	26,812.82	26,062.46	26,812.82	19,575.56	1,587,887
2023-09-18	26,412.63	27,012.91	26,312.58	26,812.82	19,575.56	1,574,138
2023-09-15	26,362.60	27,012.91	26,362.60	27,012.91	19,721.65	1,677,638
2023-09-14	26,662.75	27,162.99	26,312.58	26,312.58	19,210.35	1,714,877
2023-09-13	27,213.01	27,213.01	26,612.72	27,162.99	19,831.22	10,068,021
2023-09-12	27,012.91	27,513.15	26,712.77	27,363.08	19,977.30	3,094,609
2023-09-11	27,563.18	27,563.18	26,912.87	27,012.91	19,721.65	2,160,093
2023-09-08	27,363.08	27,763.27	27,313.06	27,513.15	20,086.87	1,745,114
2023-09-07	27,613.20	27,763.27	27,263.03	27,463.13	20,050.35	2,088,289
2023-09-06	27,513.15	27,863.32	27,012.91	27,813.30	20,306.00	10,518,648
2023-09-05	28,113.44	28,213.49	27,513.15	27,513.15	20,086.87	2,914,216
2023-08-31	27,813.30	28,213.49	27,463.13	28,113.44	20,525.13	2,031,976
2023-08-30	28,363.56	28,413.58	27,663.23	28,113.44	20,525.13	4,362,633
2023-08-29	28,313.54	28,363.56	27,563.18	28,363.56	20,707.73	2,395,592

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.