Southeast Asia Commercial JS Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	28,313.54	28,363.56	27,563.18	28,363.56	20,707.73	2,395,592
2023-08-28	28,213.49	28,313.54	27,463.13	28,313.54	20,671.21	11,525,707
2023-08-25	27,713.25	28,463.61	27,363.08	28,213.49	20,598.17	1,196,946
2023-08-24	28,213.49	28,463.61	27,012.91	28,463.61	20,780.78	1,568,177
2023-08-23	28,313.54	28,313.54	26,262.56	28,213.49	20,598.17	17,473,301
2023-08-22	26,862.84	28,213.49	26,862.84	28,213.49	20,598.17	3,167,306
2023-08-21	27,563.18	28,113.44	26,612.72	26,612.72	19,429.48	1,425,185
2023-08-18	29,314.01	29,314.01	27,363.08	27,463.13	20,050.35	2,464,023
2023-08-17	28,813.78	29,414.06	28,813.78	29,414.06	21,474.69	1,718,710
2023-08-16	29,314.01	29,564.13	28,763.75	29,514.11	21,547.73	1,409,167
2023-08-15	29,514.11	29,514.11	28,813.78	29,514.11	21,547.73	1,284,036
2023-08-14	30,464.56	30,464.56	28,663.70	29,764.23	21,730.34	6,128,706
2023-08-11	30,014.35	30,414.54	29,614.16	30,414.54	22,205.12	4,265,752
2023-08-10	30,064.37	30,114.40	29,314.01	30,014.35	21,912.95	3,905,363
2023-08-09	30,314.49	30,464.56	29,514.11	30,014.35	21,912.95	1,830,014
2023-08-08	30,014.35	30,414.54	29,414.06	30,314.49	22,132.08	23,856,309
2023-08-07	29,113.92	30,264.47	29,113.92	30,264.47	22,095.55	4,558,264
2023-08-04	30,314.49	31,314.97	29,013.87	29,013.87	21,182.51	7,225,455
2023-08-03	30,314.49	30,364.52	30,114.40	30,264.47	22,095.55	1,379,732
2023-08-02	29,914.30	30,264.47	29,864.28	30,264.47	22,095.55	4,055,822
2023-08-01	29,213.97	29,964.33	29,213.97	29,964.33	21,876.42	1,862,735
2023-07-31	29,764.23	29,964.33	29,163.94	29,163.94	21,292.08	1,913,800
2023-07-28	29,664.18	29,764.23	29,514.11	29,714.21	21,693.82	1,461,739
2023-07-27	29,614.16	29,714.21	29,514.11	29,664.18	21,657.29	1,146,035
2023-07-26	29,514.11	29,614.16	29,464.09	29,614.16	21,620.77	1,418,203
2023-07-25	29,414.06	29,514.11	29,364.04	29,514.11	21,547.73	1,383,429
2023-07-24	29,364.04	29,514.11	29,213.97	29,414.06	21,474.69	1,120,707
2023-07-21	29,314.01	29,464.09	29,213.97	29,314.01	21,401.64	1,267,744
2023-07-20	29,314.01	29,464.09	29,213.97	29,314.01	21,401.64	967,510
2023-07-19	29,364.04	29,414.06	29,263.99	29,314.01	21,401.64	879,617
2023-07-18	29,113.92	29,314.01	29,063.90	29,314.01	21,401.64	21,666,918
2023-07-17	29,113.92	29,113.92	28,913.82	29,113.92	21,255.56	874,962
2023-07-14	29,013.87	29,063.90	28,813.78	29,013.87	21,182.51	912,885
2023-07-13	28,763.75	28,963.85	28,663.70	28,963.85	21,145.99	3,623,064
2023-07-12	28,913.82	29,013.87	28,613.68	28,713.73	20,963.38	17,465,429
2023-07-11	28,813.78	29,013.87	28,713.73	28,913.82	21,109.47	6,020,277
2023-07-10	28,713.73	28,763.75	28,613.68	28,763.75	20,999.91	1,201,618
2023-07-07	28,663.70	28,663.70	28,463.61	28,663.70	20,926.86	923,701
2023-07-06	27,313.06	28,613.68	27,313.06	28,613.68	20,890.34	842,926
2023-07-05	27,162.99	27,313.06	27,112.96	27,313.06	19,940.78	796,926
2023-07-04	27,112.96	27,162.99	27,012.91	27,112.96	19,794.69	949,439
2023-07-03	27,062.94	27,162.99	27,012.91	27,062.94	19,758.17	991,469
2023-06-30	27,162.99	27,213.01	27,062.94	27,062.94	19,758.17	823,760
2023-06-29	27,313.06	27,413.11	27,162.99	27,162.99	19,831.22	1,066,630
2023-06-28	27,213.01	27,313.06	27,213.01	27,313.06	19,940.78	8,167,643
2023-06-27	27,162.99	27,213.01	27,062.94	27,213.01	19,867.74	1,011,457
2023-06-26	27,162.99	27,213.01	26,862.84	27,162.99	19,831.22	1,037,880
2023-06-23	26,662.75	27,162.99	26,612.72	27,162.99	19,831.22	5,609,150
2023-06-22	32,036.96	32,188.08	31,986.59	32,137.70	19,375.05	1,166,178
2023-06-21	31,785.10	31,986.59	31,684.35	31,986.59	19,283.95	3,801,482
2023-06-20	31,684.35	31,785.10	31,633.98	31,734.72	19,132.11	28,624,306
2023-06-19	31,734.72	31,835.47	31,633.98	31,684.35	19,101.74	1,002,522
2023-06-16	31,785.10	31,835.47	31,482.86	31,684.35	19,101.74	41,958,929
2023-06-15	31,633.98	31,785.10	31,583.61	31,734.72	19,132.11	1,215,572
2023-06-14	31,785.10	31,936.21	31,633.98	31,734.72	19,132.11	930,078
2023-06-13	31,785.10	32,238.45	31,734.72	31,734.72	19,132.11	986,222
2023-06-12	31,633.98	31,835.47	31,482.86	31,785.10	19,162.47	732,340
2023-06-09	31,633.98	31,734.72	31,482.86	31,583.61	19,041.00	1,142,305
2023-06-08	31,885.84	31,936.21	31,533.23	31,633.98	19,071.37	865,867
2023-06-07	31,835.47	31,885.84	31,583.61	31,835.47	19,192.84	875,745

← NewerPage 14 of 21 · 1,246 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.