Southeast Asia Commercial JS Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	31,734.72	31,885.84	31,583.61	31,785.10	19,162.47	1,002,522
2023-06-05	31,583.61	31,835.47	31,583.61	31,734.72	19,132.11	1,882,218
2023-06-02	30,878.39	31,533.23	30,878.39	31,533.23	19,010.63	973,709
2023-06-01	30,626.53	30,828.02	30,576.16	30,777.65	18,555.11	1,006,638
2023-05-31	30,425.04	30,576.16	30,273.92	30,576.16	18,433.63	13,495,927
2023-05-30	30,475.41	30,525.78	30,173.17	30,425.04	18,342.53	25,898,119
2023-05-29	30,273.92	30,626.53	30,273.92	30,425.04	18,342.53	842,322
2023-05-26	30,173.17	30,324.29	30,122.80	30,273.92	18,251.42	19,065,858
2023-05-25	30,072.43	30,173.17	29,870.94	30,122.80	18,160.32	1,022,279
2023-05-24	30,273.92	30,324.29	30,072.43	30,122.80	18,160.32	2,450,737
2023-05-23	30,374.66	30,475.41	30,122.80	30,223.55	18,221.05	870,147
2023-05-22	30,173.17	30,374.66	30,122.80	30,374.66	18,312.16	922,175
2023-05-19	30,273.92	30,273.92	30,022.06	30,173.17	18,190.68	889,246
2023-05-18	30,273.92	30,273.92	29,971.68	30,273.92	18,251.42	1,069,532
2023-05-17	30,525.78	30,576.16	30,273.92	30,273.92	18,251.42	920,364
2023-05-16	31,029.51	31,079.88	30,576.16	30,576.16	18,433.63	842,322
2023-05-15	31,281.37	31,432.49	31,029.51	31,029.51	18,706.95	802,314
2023-05-12	31,432.49	31,432.49	31,130.25	31,231.00	18,828.42	895,667
2023-05-11	31,633.98	31,684.35	31,432.49	31,432.49	18,949.90	857,634
2023-05-10	31,785.10	31,835.47	31,633.98	31,633.98	19,071.37	3,347,392
2023-05-09	31,785.10	31,986.59	31,633.98	31,785.10	19,162.47	1,096,698
2023-05-08	31,734.72	31,885.84	31,684.35	31,785.10	19,162.47	18,299,766
2023-05-05	31,684.35	31,734.72	31,482.86	31,684.35	19,101.74	1,184,948
2023-05-04	32,137.70	32,137.70	31,583.61	31,684.35	19,101.74	1,026,066
2023-04-28	30,828.02	32,188.08	30,828.02	32,188.08	19,405.42	1,557,210
2023-04-27	30,676.90	30,828.02	30,475.41	30,828.02	18,585.47	1,391,248
2023-04-26	31,079.88	31,079.88	30,576.16	30,626.53	18,464.00	954,281
2023-04-25	31,331.74	31,331.74	31,029.51	31,079.88	18,737.32	1,039,896
2023-04-24	31,331.74	31,382.12	31,079.88	31,331.74	18,889.16	4,881,880
2023-04-21	31,432.49	31,482.86	31,231.00	31,331.74	18,889.16	1,772,071
2023-04-20	31,432.49	31,432.49	31,231.00	31,432.49	18,949.90	14,892,773
2023-04-19	31,482.86	31,533.23	31,331.74	31,382.12	18,919.53	1,228,414
2023-04-18	31,583.61	31,583.61	31,331.74	31,482.86	18,980.26	6,854,653
2023-04-17	31,482.86	31,583.61	31,382.12	31,583.61	19,041.00	3,823,544
2023-04-14	31,533.23	31,583.61	31,331.74	31,533.23	19,010.63	23,521,308
2023-04-13	31,583.61	31,583.61	31,331.74	31,583.61	19,041.00	1,375,607
2023-04-12	31,583.61	31,583.61	31,331.74	31,583.61	19,041.00	6,616,083
2023-04-11	31,382.12	31,583.61	31,281.37	31,583.61	19,041.00	1,359,307
2023-04-10	31,533.23	31,633.98	31,382.12	31,533.23	19,010.63	1,296,577
2023-04-07	31,583.61	31,583.61	31,331.74	31,533.23	19,010.63	1,368,691
2023-04-06	31,785.10	31,785.10	31,432.49	31,583.61	19,041.00	1,674,931
2023-04-05	31,684.35	31,785.10	31,432.49	31,785.10	19,162.47	4,112,002
2023-04-04	31,835.47	31,885.84	31,533.23	31,734.72	19,132.11	1,348,769
2023-04-03	31,684.35	31,835.47	31,482.86	31,835.47	19,192.84	1,469,783
2023-03-31	31,684.35	31,734.72	31,382.12	31,684.35	19,101.74	8,627,548
2023-03-30	31,633.98	31,684.35	31,382.12	31,684.35	19,101.74	8,959,801
2023-03-29	31,734.72	31,785.10	31,432.49	31,633.98	19,071.37	1,245,537
2023-03-28	31,936.21	31,936.21	31,583.61	31,734.72	19,132.11	1,242,080
2023-03-27	31,986.59	31,986.59	31,633.98	31,936.21	19,253.58	9,247,764
2023-03-24	32,389.57	32,439.94	31,785.10	31,936.21	19,253.58	1,350,251
2023-03-23	32,339.20	32,389.57	31,785.10	32,389.57	19,526.90	1,566,924
2023-03-22	32,439.94	32,490.31	31,835.47	32,389.57	19,526.90	1,517,530
2023-03-21	32,389.57	32,490.31	31,633.98	32,389.57	19,526.90	1,615,988
2023-03-20	32,490.31	32,490.31	31,734.72	32,339.20	19,496.53	1,569,723
2023-03-17	32,540.69	32,641.43	32,288.82	32,490.31	19,587.63	1,468,137
2023-03-16	32,742.18	32,792.55	32,238.45	32,439.94	19,557.26	1,509,298
2023-03-15	32,591.06	32,792.55	32,591.06	32,792.55	19,769.84	1,490,529
2023-03-14	32,641.43	32,641.43	32,087.33	32,540.69	19,618.00	1,598,865
2023-03-13	32,490.31	32,641.43	32,339.20	32,641.43	19,678.74	1,557,374
2023-03-10	32,842.92	32,842.92	32,339.20	32,641.43	19,678.74	1,630,147

← NewerPage 15 of 21 · 1,249 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.