Southeast Asia Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 30,777.65 | 30,828.02 | 30,626.53 | 30,828.02 | 18,585.47 | 1,797,756 |
| 2022-12-06 | 30,979.14 | 30,979.14 | 30,626.53 | 30,777.65 | 18,555.11 | 5,396,066 |
| 2022-12-05 | 30,727.27 | 30,928.76 | 30,676.90 | 30,928.76 | 18,646.21 | 2,354,584 |
| 2022-12-02 | 30,525.78 | 30,676.90 | 30,374.66 | 30,676.90 | 18,494.37 | 21,806,863 |
| 2022-12-01 | 30,374.66 | 30,525.78 | 30,273.92 | 30,525.78 | 18,403.26 | 17,425,502 |
| 2022-11-30 | 30,324.29 | 30,374.66 | 30,072.43 | 30,374.66 | 18,312.16 | 2,042,912 |
| 2022-11-29 | 30,324.29 | 30,374.66 | 29,971.68 | 30,324.29 | 18,281.79 | 7,297,054 |
| 2022-11-28 | 30,072.43 | 30,273.92 | 30,022.06 | 30,273.92 | 18,251.42 | 2,296,300 |
| 2022-11-25 | 29,770.19 | 30,022.06 | 29,770.19 | 30,022.06 | 18,099.58 | 1,774,705 |
| 2022-11-24 | 29,870.94 | 29,921.31 | 29,669.45 | 29,770.19 | 17,947.74 | 1,548,648 |
| 2022-11-23 | 30,022.06 | 30,122.80 | 29,870.94 | 29,870.94 | 18,008.47 | 1,560,009 |
| 2022-11-22 | 30,072.43 | 30,273.92 | 27,956.78 | 30,022.06 | 18,099.58 | 10,322,236 |
| 2022-11-21 | 30,223.55 | 30,374.66 | 29,870.94 | 30,022.06 | 18,099.58 | 1,448,050 |
| 2022-11-18 | 30,425.04 | 30,475.41 | 29,971.68 | 30,223.55 | 18,221.05 | 12,687,521 |
| 2022-11-17 | 30,122.80 | 30,425.04 | 30,022.06 | 30,425.04 | 18,342.53 | 1,873,163 |
| 2022-11-16 | 29,518.33 | 30,273.92 | 28,913.86 | 30,022.06 | 18,099.58 | 2,076,005 |
| 2022-11-15 | 29,820.57 | 30,022.06 | 28,913.86 | 29,518.33 | 17,795.90 | 1,567,418 |
| 2022-11-14 | 30,223.55 | 30,223.55 | 29,367.21 | 29,971.68 | 18,069.21 | 1,852,088 |
| 2022-11-11 | 29,367.21 | 30,273.92 | 29,367.21 | 30,273.92 | 18,251.42 | 1,986,768 |
| 2022-11-10 | 30,324.29 | 30,324.29 | 29,316.84 | 29,316.84 | 17,674.42 | 1,955,156 |
| 2022-11-09 | 30,425.04 | 30,828.02 | 30,223.55 | 30,324.29 | 18,281.79 | 30,269,930 |
| 2022-11-08 | 30,223.55 | 31,130.25 | 29,921.31 | 30,324.29 | 18,281.79 | 1,952,192 |
| 2022-11-07 | 30,576.16 | 30,676.90 | 30,223.55 | 30,223.55 | 18,221.05 | 1,791,664 |
| 2022-11-04 | 30,676.90 | 30,777.65 | 30,475.41 | 30,525.78 | 18,403.26 | 2,259,749 |
| 2022-11-03 | 31,130.25 | 31,180.63 | 30,676.90 | 30,676.90 | 18,494.37 | 1,699,133 |
| 2022-11-02 | 31,180.63 | 31,231.00 | 30,878.39 | 31,180.63 | 18,798.05 | 2,718,120 |
| 2022-11-01 | 31,079.88 | 31,231.00 | 31,029.51 | 31,231.00 | 18,828.42 | 6,258,639 |
| 2022-10-31 | 31,231.00 | 31,231.00 | 30,878.39 | 31,180.63 | 18,798.05 | 1,612,201 |
| 2022-10-28 | 31,231.00 | 31,231.00 | 30,576.16 | 31,180.63 | 18,798.05 | 2,025,789 |
| 2022-10-27 | 29,064.98 | 31,231.00 | 28,359.76 | 31,231.00 | 18,828.42 | 2,076,993 |
| 2022-10-26 | 29,266.47 | 29,669.45 | 29,014.61 | 29,216.10 | 17,613.68 | 1,733,380 |
| 2022-10-25 | 29,064.98 | 29,216.10 | 28,309.39 | 29,216.10 | 17,613.68 | 1,643,319 |
| 2022-10-24 | 29,266.47 | 29,266.47 | 28,057.53 | 28,712.37 | 17,310.00 | 1,408,700 |
| 2022-10-21 | 29,518.33 | 29,719.82 | 28,510.88 | 29,014.61 | 17,492.21 | 1,693,865 |
| 2022-10-20 | 29,719.82 | 29,719.82 | 29,467.96 | 29,719.82 | 17,917.37 | 1,589,946 |
| 2022-10-19 | 29,719.82 | 29,870.94 | 29,467.96 | 29,719.82 | 17,917.37 | 1,623,726 |
| 2022-10-18 | 29,971.68 | 30,022.06 | 29,467.96 | 29,719.82 | 17,917.37 | 1,816,031 |
| 2022-10-17 | 30,072.43 | 30,072.43 | 29,165.72 | 29,719.82 | 17,917.37 | 1,887,652 |
| 2022-10-14 | 30,122.80 | 30,122.80 | 29,568.70 | 29,870.94 | 18,008.47 | 1,889,792 |
| 2022-10-13 | 30,173.17 | 30,173.17 | 29,417.59 | 29,820.57 | 17,978.11 | 2,160,139 |
| 2022-10-12 | 28,107.90 | 30,072.43 | 28,007.15 | 29,870.94 | 18,008.47 | 13,790,806 |
| 2022-10-11 | 29,165.72 | 29,266.47 | 28,007.15 | 28,107.90 | 16,945.58 | 10,006,776 |
| 2022-10-10 | 29,568.70 | 29,619.08 | 29,115.35 | 29,266.47 | 17,644.05 | 1,521,976 |
| 2022-10-07 | 30,022.06 | 30,072.43 | 29,115.35 | 29,568.70 | 17,826.26 | 1,732,886 |
| 2022-10-06 | 30,273.92 | 30,425.04 | 29,619.08 | 30,022.06 | 18,099.58 | 1,818,501 |
| 2022-10-05 | 29,719.82 | 30,223.55 | 29,719.82 | 30,223.55 | 18,221.05 | 1,912,184 |
| 2022-10-04 | 30,777.65 | 30,777.65 | 29,719.82 | 29,719.82 | 17,917.37 | 1,905,104 |
| 2022-10-03 | 30,828.02 | 30,828.02 | 29,921.31 | 29,921.31 | 18,038.84 | 1,848,795 |
| 2022-09-30 | 30,676.90 | 30,828.02 | 30,475.41 | 30,828.02 | 18,585.47 | 1,896,707 |
| 2022-09-29 | 30,777.65 | 30,878.39 | 30,626.53 | 30,777.65 | 18,555.11 | 1,910,043 |
| 2022-09-28 | 30,828.02 | 30,828.02 | 30,425.04 | 30,777.65 | 18,555.11 | 2,140,381 |
| 2022-09-27 | 30,475.41 | 30,777.65 | 30,475.41 | 30,777.65 | 18,555.11 | 2,167,218 |
| 2022-09-26 | 30,324.29 | 31,231.00 | 30,324.29 | 30,727.27 | 18,524.74 | 1,771,412 |
| 2022-09-23 | 31,281.37 | 31,432.49 | 31,079.88 | 31,331.74 | 18,889.16 | 1,836,776 |
| 2022-09-22 | 31,633.98 | 31,633.98 | 31,180.63 | 31,533.23 | 19,010.63 | 2,147,955 |
| 2022-09-21 | 31,734.72 | 31,734.72 | 31,583.61 | 31,633.98 | 19,071.37 | 1,843,691 |
| 2022-09-20 | 31,331.74 | 31,785.10 | 31,331.74 | 31,734.72 | 19,132.11 | 1,942,314 |
| 2022-09-19 | 31,734.72 | 31,734.72 | 31,432.49 | 31,633.98 | 19,071.37 | 4,869,206 |
| 2022-09-16 | 31,633.98 | 31,734.72 | 31,482.86 | 31,734.72 | 19,132.11 | 2,288,068 |
| 2022-09-15 | 31,633.98 | 31,734.72 | 31,382.12 | 31,684.35 | 19,101.74 | 2,387,019 |
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.