Southeast Asia Commercial JS Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	32,792.55	32,893.29	32,439.94	32,842.92	19,800.21	1,668,839
2023-03-08	32,540.69	32,742.18	32,288.82	32,742.18	19,739.47	1,443,440
2023-03-07	32,389.57	32,742.18	32,389.57	32,641.43	19,678.74	2,600,563
2023-03-06	32,238.45	32,591.06	32,238.45	32,389.57	19,526.90	1,538,934
2023-03-03	32,238.45	32,389.57	31,835.47	32,188.08	19,405.42	10,799,541
2023-03-02	32,288.82	32,389.57	32,087.33	32,238.45	19,435.79	26,098,327
2023-03-01	31,986.59	32,339.20	31,785.10	32,288.82	19,466.16	5,598,743
2023-02-28	31,785.10	31,986.59	31,734.72	31,986.59	19,283.95	1,444,099
2023-02-27	31,835.47	31,885.84	31,432.49	31,734.72	19,132.11	3,007,894
2023-02-24	32,087.33	32,137.70	31,432.49	31,835.47	19,192.84	1,602,158
2023-02-23	32,137.70	32,188.08	31,684.35	32,036.96	19,314.32	1,802,366
2023-02-22	32,439.94	32,490.31	32,137.70	32,137.70	19,375.05	1,588,657
2023-02-21	32,540.69	32,641.43	32,389.57	32,490.31	19,587.63	1,676,083
2023-02-20	32,188.08	32,540.69	32,188.08	32,540.69	19,618.00	4,266,438
2023-02-17	32,188.08	32,288.82	32,036.96	32,188.08	19,405.42	1,471,759
2023-02-16	32,137.70	32,238.45	32,036.96	32,188.08	19,405.42	1,511,932
2023-02-15	31,936.21	32,188.08	31,936.21	32,087.33	19,344.68	1,594,419
2023-02-14	31,936.21	32,137.70	31,835.47	31,936.21	19,253.58	1,483,943
2023-02-13	32,188.08	32,238.45	31,936.21	31,986.59	19,283.95	1,497,114
2023-02-10	32,288.82	32,339.20	32,087.33	32,188.08	19,405.42	8,876,490
2023-02-09	32,238.45	32,439.94	32,188.08	32,238.45	19,435.79	1,647,764
2023-02-08	32,188.08	32,490.31	32,087.33	32,238.45	19,435.79	1,687,279
2023-02-07	32,087.33	32,238.45	31,835.47	32,188.08	19,405.42	19,341,473
2023-02-06	32,137.70	32,137.70	31,835.47	32,087.33	19,344.68	1,654,679
2023-02-03	33,598.51	33,699.25	32,036.96	32,036.96	19,314.32	1,975,737
2023-02-02	33,800.00	33,900.75	33,598.51	33,699.25	20,316.47	1,650,563
2023-02-01	34,102.24	34,202.98	33,800.00	33,800.00	20,377.21	1,699,133
2023-01-31	34,102.24	34,102.24	33,850.37	34,051.86	20,529.05	4,921,724
2023-01-30	34,303.73	34,354.10	34,001.49	34,102.24	20,559.42	1,846,655
2023-01-27	34,253.35	34,505.22	34,202.98	34,303.73	20,680.90	1,809,775
2023-01-19	34,152.61	34,253.35	34,001.49	34,202.98	20,620.16	1,767,790
2023-01-18	34,102.24	34,253.35	34,001.49	34,152.61	20,589.79	1,839,411
2023-01-17	34,152.61	34,253.35	34,051.86	34,102.24	20,559.42	1,716,256
2023-01-16	34,051.86	34,102.24	33,800.00	34,102.24	20,559.42	28,440,727
2023-01-13	34,001.49	34,152.61	33,850.37	34,001.49	20,498.68	1,747,210
2023-01-12	34,001.49	34,001.49	33,800.00	34,001.49	20,498.68	1,560,338
2023-01-11	33,951.12	34,152.61	33,850.37	34,051.86	20,529.05	1,859,003
2023-01-10	34,001.49	34,102.24	33,749.63	33,951.12	20,468.32	1,604,463
2023-01-09	34,051.86	34,202.98	33,900.75	34,001.49	20,498.68	2,481,360
2023-01-06	33,900.75	34,102.24	33,749.63	34,001.49	20,498.68	9,778,365
2023-01-05	33,800.00	34,001.49	33,648.88	33,900.75	20,437.95	3,738,258
2023-01-04	33,598.51	33,800.00	33,447.39	33,749.63	20,346.84	1,835,130
2023-01-03	33,195.53	33,699.25	33,145.16	33,548.14	20,225.37	1,664,887
2022-12-30	32,742.18	33,145.16	32,691.80	33,145.16	19,982.42	2,142,851
2022-12-29	32,540.69	32,742.18	32,389.57	32,691.80	19,709.11	1,569,558
2022-12-28	32,238.45	32,540.69	31,936.21	32,540.69	19,618.00	1,716,421
2022-12-27	31,885.84	32,238.45	31,785.10	32,238.45	19,435.79	10,163,683
2022-12-26	31,986.59	32,087.33	31,633.98	31,885.84	19,223.21	1,444,593
2022-12-23	31,936.21	32,036.96	31,734.72	31,986.59	19,283.95	1,262,990
2022-12-22	31,684.35	31,936.21	31,583.61	31,936.21	19,253.58	2,028,258
2022-12-21	31,533.23	31,633.98	31,382.12	31,633.98	19,071.37	1,807,470
2022-12-20	31,533.23	31,583.61	31,029.51	31,533.23	19,010.63	2,208,709
2022-12-19	31,432.49	31,633.98	31,281.37	31,533.23	19,010.63	2,022,002
2022-12-16	31,331.74	31,432.49	31,130.25	31,432.49	18,949.90	1,971,950
2022-12-15	31,231.00	31,432.49	31,130.25	31,331.74	18,889.16	1,995,659
2022-12-14	31,231.00	31,331.74	31,079.88	31,231.00	18,828.42	1,950,217
2022-12-13	31,029.51	31,231.00	30,878.39	31,231.00	18,828.42	1,988,908
2022-12-12	30,979.14	31,130.25	30,727.27	31,029.51	18,706.95	2,012,782
2022-12-09	31,079.88	31,130.25	30,676.90	30,979.14	18,676.58	2,008,501
2022-12-08	30,828.02	31,231.00	30,828.02	31,079.88	18,737.32	3,930,563

← NewerPage 16 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.