Southeast Asia Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 30,173.17 | 30,223.55 | 29,216.10 | 30,223.55 | 18,221.05 | 3,351,837 |
| 2022-06-17 | 30,072.43 | 30,223.55 | 29,216.10 | 30,223.55 | 18,221.05 | 3,317,097 |
| 2022-06-16 | 29,115.35 | 30,273.92 | 28,662.00 | 30,273.92 | 18,251.42 | 3,217,816 |
| 2022-06-15 | 33,378.95 | 34,494.96 | 32,110.75 | 34,494.96 | 17,303.14 | 19,898,968 |
| 2022-06-14 | 31,806.38 | 33,480.41 | 30,994.74 | 33,480.41 | 16,794.22 | 5,682,472 |
| 2022-06-13 | 33,328.22 | 33,328.22 | 32,060.02 | 32,060.02 | 16,081.74 | 3,826,959 |
| 2022-06-10 | 33,886.23 | 33,936.96 | 33,480.41 | 33,581.86 | 16,845.11 | 3,272,447 |
| 2022-06-09 | 34,444.24 | 34,444.24 | 32,009.30 | 33,936.96 | 17,023.24 | 3,525,534 |
| 2022-06-08 | 34,241.32 | 34,342.78 | 33,886.23 | 34,292.05 | 17,201.36 | 4,406,033 |
| 2022-06-07 | 34,139.87 | 34,139.87 | 33,125.31 | 33,886.23 | 16,997.79 | 3,975,903 |
| 2022-06-06 | 34,444.24 | 34,444.24 | 33,987.68 | 34,241.32 | 17,175.91 | 3,810,257 |
| 2022-06-03 | 34,292.05 | 34,393.51 | 34,038.41 | 34,292.05 | 17,201.36 | 3,288,166 |
| 2022-06-02 | 34,038.41 | 34,342.78 | 33,632.59 | 34,292.05 | 17,201.36 | 5,251,359 |
| 2022-06-01 | 34,292.05 | 34,393.51 | 33,987.68 | 33,987.68 | 17,048.68 | 3,920,884 |
| 2022-05-31 | 34,545.69 | 34,647.15 | 34,139.87 | 34,292.05 | 17,201.36 | 4,357,105 |
| 2022-05-30 | 34,900.79 | 35,103.70 | 34,545.69 | 34,799.33 | 17,455.81 | 5,136,802 |
| 2022-05-27 | 34,697.87 | 35,103.70 | 34,292.05 | 35,103.70 | 17,608.49 | 4,082,011 |
| 2022-05-26 | 34,596.42 | 34,748.60 | 34,089.14 | 34,748.60 | 17,430.37 | 3,812,222 |
| 2022-05-25 | 34,697.87 | 34,697.87 | 33,784.77 | 34,545.69 | 17,328.58 | 4,105,787 |
| 2022-05-24 | 35,205.15 | 35,205.15 | 34,494.96 | 34,545.69 | 17,328.58 | 3,510,011 |
| 2022-05-23 | 35,408.06 | 35,509.52 | 34,850.06 | 35,002.24 | 17,557.60 | 3,674,085 |
| 2022-05-20 | 35,154.43 | 35,458.79 | 34,951.51 | 35,357.34 | 17,735.72 | 3,942,695 |
| 2022-05-19 | 35,154.43 | 35,255.88 | 34,545.69 | 35,103.70 | 17,608.49 | 3,023,879 |
| 2022-05-18 | 35,408.06 | 35,509.52 | 35,002.24 | 35,306.61 | 17,710.27 | 4,265,931 |
| 2022-05-17 | 35,154.43 | 35,509.52 | 34,697.87 | 35,306.61 | 17,710.27 | 3,883,353 |
| 2022-05-16 | 35,458.79 | 35,458.79 | 34,596.42 | 35,306.61 | 17,710.27 | 4,330,971 |
| 2022-05-13 | 35,509.52 | 35,813.89 | 33,987.68 | 35,154.43 | 17,633.93 | 3,251,225 |
| 2022-05-12 | 36,422.62 | 36,422.62 | 35,306.61 | 35,509.52 | 17,812.05 | 3,667,797 |
| 2022-05-11 | 36,473.35 | 36,524.08 | 35,509.52 | 36,524.08 | 18,320.97 | 3,526,320 |
| 2022-05-10 | 34,799.33 | 36,524.08 | 33,987.68 | 36,524.08 | 18,320.97 | 2,651,715 |
| 2022-05-09 | 35,509.52 | 35,610.98 | 34,444.24 | 35,002.24 | 17,557.60 | 2,670,186 |
| 2022-05-06 | 35,560.25 | 36,016.80 | 35,103.70 | 35,813.89 | 17,964.73 | 3,195,027 |
| 2022-05-05 | 36,828.45 | 36,929.90 | 36,270.44 | 36,726.99 | 18,422.75 | 3,422,963 |
| 2022-05-04 | 37,335.72 | 37,335.72 | 36,473.35 | 36,777.72 | 18,448.20 | 3,357,137 |
| 2022-04-29 | 37,792.28 | 37,843.00 | 36,726.99 | 37,285.00 | 18,702.66 | 4,170,041 |
| 2022-04-28 | 37,640.09 | 37,893.73 | 37,335.72 | 37,792.28 | 18,957.12 | 5,986,648 |
| 2022-04-27 | 36,980.63 | 37,589.36 | 36,625.53 | 37,589.36 | 18,855.33 | 3,776,459 |
| 2022-04-26 | 36,118.26 | 37,031.36 | 35,052.97 | 36,980.63 | 18,549.98 | 3,772,529 |
| 2022-04-25 | 38,299.55 | 38,299.55 | 36,016.80 | 36,016.80 | 18,066.51 | 3,710,633 |
| 2022-04-22 | 38,553.19 | 38,806.83 | 38,147.37 | 38,299.55 | 19,211.57 | 3,908,898 |
| 2022-04-21 | 38,248.83 | 38,553.19 | 38,096.64 | 38,502.47 | 19,313.36 | 8,160,288 |
| 2022-04-20 | 38,198.10 | 38,451.74 | 37,893.73 | 38,299.55 | 19,211.57 | 4,187,922 |
| 2022-04-19 | 38,248.83 | 38,350.28 | 38,045.92 | 38,198.10 | 19,160.68 | 3,081,256 |
| 2022-04-18 | 38,553.19 | 38,553.19 | 37,538.64 | 38,299.55 | 19,211.57 | 4,664,622 |
| 2022-04-15 | 38,654.65 | 38,654.65 | 38,299.55 | 38,553.19 | 19,338.80 | 4,386,973 |
| 2022-04-14 | 38,553.19 | 38,908.29 | 37,944.46 | 38,705.38 | 19,415.14 | 4,925,372 |
| 2022-04-13 | 38,401.01 | 38,603.92 | 38,248.83 | 38,603.92 | 19,364.25 | 5,164,508 |
| 2022-04-12 | 38,299.55 | 38,553.19 | 37,132.81 | 38,553.19 | 19,338.80 | 4,111,682 |
| 2022-04-08 | 38,553.19 | 38,603.92 | 37,437.18 | 38,350.28 | 19,237.02 | 5,033,838 |
| 2022-04-07 | 39,009.74 | 39,009.74 | 38,502.47 | 38,705.38 | 19,415.14 | 5,390,086 |
| 2022-04-06 | 38,908.29 | 39,009.74 | 38,603.92 | 39,009.74 | 19,567.81 | 3,856,826 |
| 2022-04-05 | 39,060.47 | 39,060.47 | 38,603.92 | 39,009.74 | 19,567.81 | 5,045,431 |
| 2022-04-04 | 39,060.47 | 39,161.93 | 38,553.19 | 39,111.20 | 19,618.71 | 5,153,897 |
| 2022-04-01 | 38,401.01 | 39,060.47 | 38,096.64 | 39,060.47 | 19,593.26 | 4,946,594 |
| 2022-03-31 | 38,502.47 | 38,806.83 | 38,096.64 | 38,603.92 | 19,364.25 | 5,371,812 |
| 2022-03-30 | 37,031.36 | 39,009.74 | 36,929.90 | 38,603.92 | 19,364.25 | 5,036,786 |
| 2022-03-29 | 38,198.10 | 38,198.10 | 37,031.36 | 37,031.36 | 18,575.43 | 4,744,989 |
| 2022-03-28 | 38,603.92 | 38,603.92 | 37,640.09 | 38,198.10 | 19,160.68 | 3,735,392 |
| 2022-03-25 | 38,603.92 | 38,806.83 | 37,995.19 | 38,654.65 | 19,389.69 | 3,572,300 |
| 2022-03-24 | 38,502.47 | 38,705.38 | 37,893.73 | 38,654.65 | 19,389.69 | 3,251,029 |
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.