Southeast Asia Commercial JS Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	31,684.35	31,684.35	31,331.74	31,633.98	19,071.37	2,217,270
2022-09-13	31,785.10	31,785.10	31,432.49	31,734.72	19,132.11	2,126,057
2022-09-12	32,137.70	32,137.70	31,734.72	31,734.72	19,132.11	2,083,579
2022-09-09	32,188.08	32,188.08	31,885.84	32,137.70	19,375.05	2,336,967
2022-09-08	32,238.45	32,238.45	31,885.84	32,188.08	19,405.42	2,096,750
2022-09-07	32,188.08	32,238.45	31,835.47	32,238.45	19,435.79	2,653,250
2022-09-06	32,188.08	32,288.82	32,036.96	32,238.45	19,435.79	2,540,633
2022-09-05	32,339.20	32,339.20	31,734.72	32,238.45	19,435.79	1,907,574
2022-08-31	31,734.72	32,490.31	31,231.00	32,490.31	19,587.63	3,534,263
2022-08-30	32,389.57	32,540.69	31,734.72	32,540.69	19,618.00	1,807,305
2022-08-29	32,439.94	32,439.94	31,936.21	32,439.94	19,557.26	2,541,620
2022-08-26	32,591.06	32,641.43	32,238.45	32,641.43	19,678.74	4,533,309
2022-08-25	32,540.69	32,641.43	32,036.96	32,641.43	19,678.74	4,001,196
2022-08-24	32,742.18	32,742.18	32,591.06	32,641.43	19,678.74	28,071,396
2022-08-23	32,742.18	32,742.18	32,339.20	32,742.18	19,739.47	17,352,565
2022-08-22	31,533.23	32,742.18	31,382.12	32,742.18	19,739.47	3,306,889
2022-08-19	31,583.61	31,583.61	31,382.12	31,482.86	18,980.26	10,504,003
2022-08-18	31,734.72	31,734.72	31,432.49	31,583.61	19,041.00	16,743,215
2022-08-17	31,583.61	31,734.72	31,533.23	31,734.72	19,132.11	34,327,103
2022-08-16	31,684.35	31,684.35	31,432.49	31,684.35	19,101.74	2,763,232
2022-08-15	31,734.72	31,734.72	31,482.86	31,734.72	19,132.11	4,412,478
2022-08-12	31,583.61	31,684.35	31,382.12	31,583.61	19,041.00	4,557,183
2022-08-11	31,482.86	31,734.72	31,180.63	31,734.72	19,132.11	3,461,655
2022-08-10	31,482.86	31,482.86	31,130.25	31,331.74	18,889.16	11,679,896
2022-08-09	31,684.35	31,734.72	31,331.74	31,482.86	18,980.26	3,211,724
2022-08-08	31,835.47	31,885.84	31,684.35	31,684.35	19,101.74	11,315,208
2022-08-05	31,936.21	31,986.59	31,684.35	31,785.10	19,162.47	3,175,649
2022-08-04	31,986.59	32,036.96	31,785.10	31,986.59	19,283.95	14,154,506
2022-08-03	31,936.21	32,036.96	31,734.72	32,036.96	19,314.32	10,037,071
2022-08-02	31,986.59	32,087.33	31,684.35	32,087.33	19,344.68	3,092,357
2022-08-01	31,986.59	32,188.08	31,734.72	32,188.08	19,405.42	3,224,731
2022-07-29	32,036.96	32,087.33	31,684.35	32,087.33	19,344.68	2,494,697
2022-07-28	30,828.02	32,036.96	30,324.29	32,036.96	19,314.32	3,557,643
2022-07-27	31,936.21	31,986.59	31,785.10	31,986.59	19,283.95	2,848,024
2022-07-26	31,734.72	31,986.59	31,583.61	31,986.59	19,283.95	2,261,230
2022-07-25	32,087.33	32,137.70	31,785.10	31,885.84	19,223.21	2,513,137
2022-07-22	32,188.08	32,339.20	31,936.21	32,188.08	19,405.42	2,733,761
2022-07-21	32,188.08	32,238.45	31,936.21	32,238.45	19,435.79	2,558,908
2022-07-20	32,036.96	32,238.45	31,986.59	32,238.45	19,435.79	2,944,012
2022-07-19	32,036.96	32,087.33	31,734.72	32,087.33	19,344.68	2,179,567
2022-07-18	31,734.72	32,036.96	31,482.86	32,036.96	19,314.32	2,654,073
2022-07-15	31,785.10	31,986.59	31,633.98	31,684.35	19,101.74	2,640,078
2022-07-14	31,785.10	31,835.47	31,482.86	31,734.72	19,132.11	2,026,118
2022-07-13	32,238.45	32,238.45	31,835.47	31,885.84	19,223.21	3,069,801
2022-07-12	31,835.47	32,238.45	31,785.10	32,238.45	19,435.79	2,085,061
2022-07-11	31,986.59	31,986.59	31,583.61	31,936.21	19,253.58	2,212,002
2022-07-08	31,583.61	31,936.21	31,180.63	31,936.21	19,253.58	3,135,823
2022-07-07	31,331.74	31,684.35	31,029.51	31,533.23	19,010.63	1,945,442
2022-07-06	31,885.84	31,936.21	31,331.74	31,633.98	19,071.37	2,910,425
2022-07-05	31,986.59	31,986.59	31,633.98	31,936.21	19,253.58	2,728,492
2022-07-04	31,986.59	31,986.59	31,533.23	31,885.84	19,223.21	2,212,331
2022-07-01	31,936.21	31,936.21	31,684.35	31,885.84	19,223.21	2,823,986
2022-06-30	31,936.21	32,036.96	31,734.72	31,835.47	19,192.84	2,416,984
2022-06-29	31,583.61	32,188.08	31,231.00	31,835.47	19,192.84	2,835,841
2022-06-28	31,633.98	32,087.33	31,432.49	31,684.35	19,101.74	2,933,804
2022-06-27	31,281.37	31,684.35	31,130.25	31,583.61	19,041.00	2,107,288
2022-06-24	31,130.25	31,432.49	30,374.66	31,432.49	18,949.90	3,403,206
2022-06-23	30,979.14	31,130.25	30,727.27	31,130.25	18,767.68	2,760,763
2022-06-22	30,173.17	31,130.25	29,417.59	30,979.14	18,676.58	4,479,159
2022-06-21	30,173.17	30,173.17	29,316.84	30,173.17	18,190.68	19,833,596

← NewerPage 18 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.