Southeast Asia Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 38,451.74 | 38,857.56 | 38,350.28 | 38,756.11 | 19,440.59 | 3,277,752 |
| 2022-03-22 | 38,299.55 | 38,959.02 | 37,843.00 | 38,857.56 | 19,491.48 | 3,780,782 |
| 2022-03-21 | 38,299.55 | 38,502.47 | 37,640.09 | 38,401.01 | 19,262.46 | 3,560,510 |
| 2022-03-18 | 38,401.01 | 38,401.01 | 38,096.64 | 38,401.01 | 19,262.46 | 2,997,352 |
| 2022-03-17 | 38,248.83 | 38,350.28 | 37,640.09 | 38,350.28 | 19,237.02 | 3,482,894 |
| 2022-03-16 | 38,045.92 | 38,299.55 | 37,640.09 | 38,248.83 | 19,186.13 | 3,481,912 |
| 2022-03-15 | 37,792.28 | 38,045.92 | 37,589.36 | 38,045.92 | 19,084.34 | 3,343,185 |
| 2022-03-14 | 37,995.19 | 37,995.19 | 37,487.91 | 37,944.46 | 19,033.45 | 3,273,822 |
| 2022-03-11 | 37,893.73 | 38,045.92 | 37,538.64 | 38,045.92 | 19,084.34 | 3,221,161 |
| 2022-03-10 | 38,096.64 | 38,350.28 | 37,589.36 | 38,045.92 | 19,084.34 | 3,909,487 |
| 2022-03-09 | 38,147.37 | 38,248.83 | 37,335.72 | 38,045.92 | 19,084.34 | 3,865,276 |
| 2022-03-08 | 38,198.10 | 38,350.28 | 37,792.28 | 38,248.83 | 19,186.13 | 3,918,330 |
| 2022-03-07 | 38,553.19 | 38,603.92 | 37,640.09 | 38,350.28 | 19,237.02 | 3,511,779 |
| 2022-03-04 | 38,198.10 | 38,553.19 | 37,538.64 | 38,553.19 | 19,338.80 | 4,907,688 |
| 2022-03-03 | 37,893.73 | 38,401.01 | 37,132.81 | 38,401.01 | 19,262.46 | 3,823,422 |
| 2022-03-02 | 37,538.64 | 38,350.28 | 36,524.08 | 38,350.28 | 19,237.02 | 4,141,549 |
| 2022-03-01 | 36,067.53 | 37,589.36 | 35,154.43 | 37,437.18 | 18,778.99 | 4,643,990 |
| 2022-02-28 | 36,828.45 | 36,828.45 | 35,509.52 | 35,915.34 | 18,015.62 | 3,219,589 |
| 2022-02-25 | 36,625.53 | 36,828.45 | 36,473.35 | 36,828.45 | 18,473.65 | 3,833,640 |
| 2022-02-24 | 36,929.90 | 36,929.90 | 35,763.16 | 36,726.99 | 18,422.75 | 3,255,352 |
| 2022-02-23 | 36,879.17 | 36,980.63 | 35,610.98 | 36,980.63 | 18,549.98 | 4,854,241 |
| 2022-02-22 | 36,676.26 | 36,726.99 | 36,016.80 | 36,524.08 | 18,320.97 | 2,975,345 |
| 2022-02-21 | 36,676.26 | 36,879.17 | 36,270.44 | 36,828.45 | 18,473.65 | 3,100,906 |
| 2022-02-18 | 36,828.45 | 36,879.17 | 35,610.98 | 36,726.99 | 18,422.75 | 3,636,947 |
| 2022-02-17 | 37,589.36 | 37,944.46 | 36,828.45 | 36,828.45 | 18,473.65 | 3,437,504 |
| 2022-02-16 | 37,944.46 | 38,045.92 | 37,234.27 | 37,335.72 | 18,728.10 | 3,283,844 |
| 2022-02-15 | 36,929.90 | 38,147.37 | 36,016.80 | 37,741.55 | 18,931.67 | 3,310,763 |
| 2022-02-14 | 38,553.19 | 38,705.38 | 37,132.81 | 37,132.81 | 18,626.32 | 4,069,239 |
| 2022-02-11 | 39,060.47 | 39,060.47 | 38,401.01 | 38,806.83 | 19,466.03 | 3,305,851 |
| 2022-02-10 | 39,060.47 | 39,161.93 | 38,147.37 | 39,161.93 | 19,644.15 | 3,681,945 |
| 2022-02-09 | 38,756.11 | 39,618.48 | 37,893.73 | 38,959.02 | 19,542.37 | 4,733,592 |
| 2022-02-08 | 39,719.94 | 39,821.39 | 38,045.92 | 38,756.11 | 19,440.59 | 4,273,005 |
| 2022-02-07 | 39,821.39 | 39,922.85 | 39,263.38 | 39,872.12 | 20,000.39 | 2,931,329 |
| 2022-01-28 | 39,517.02 | 39,872.12 | 38,654.65 | 39,872.12 | 20,000.39 | 4,531,398 |
| 2022-01-27 | 39,973.57 | 39,973.57 | 38,857.56 | 39,567.75 | 19,847.72 | 3,670,548 |
| 2022-01-26 | 40,531.58 | 40,886.68 | 39,161.93 | 40,176.49 | 20,153.07 | 5,103,594 |
| 2022-01-25 | 39,719.94 | 40,531.58 | 39,364.84 | 40,531.58 | 20,331.19 | 3,638,519 |
| 2022-01-24 | 39,719.94 | 39,922.85 | 39,364.84 | 39,770.66 | 19,949.50 | 3,957,629 |
| 2022-01-21 | 39,821.39 | 39,821.39 | 38,198.10 | 39,821.39 | 19,974.95 | 5,539,226 |
| 2022-01-20 | 38,857.56 | 39,821.39 | 38,299.55 | 39,821.39 | 19,974.95 | 3,713,188 |
| 2022-01-19 | 38,654.65 | 39,009.74 | 38,045.92 | 38,806.83 | 19,466.03 | 3,728,711 |
| 2022-01-18 | 38,959.02 | 39,415.57 | 37,082.09 | 38,806.83 | 19,466.03 | 4,562,640 |
| 2022-01-17 | 40,379.40 | 40,379.40 | 37,792.28 | 39,161.93 | 19,644.15 | 3,143,742 |
| 2022-01-14 | 39,206.43 | 39,347.97 | 38,498.74 | 39,347.97 | 19,737.47 | 4,646,743 |
| 2022-01-13 | 39,631.05 | 39,819.77 | 38,451.56 | 39,253.61 | 19,690.14 | 4,846,185 |
| 2022-01-12 | 36,800.26 | 38,687.46 | 35,667.95 | 38,687.46 | 19,406.15 | 4,731,464 |
| 2022-01-11 | 37,743.86 | 38,168.48 | 36,847.44 | 36,847.44 | 18,483.17 | 3,258,890 |
| 2022-01-10 | 39,914.13 | 39,914.13 | 37,838.22 | 38,451.56 | 19,287.82 | 4,702,731 |
| 2022-01-07 | 41,329.53 | 41,329.53 | 39,442.33 | 40,055.67 | 20,092.47 | 4,692,167 |
| 2022-01-06 | 41,565.43 | 41,706.97 | 40,197.21 | 41,471.07 | 20,802.45 | 5,633,812 |
| 2022-01-05 | 42,886.46 | 43,028.00 | 41,754.15 | 42,461.84 | 21,299.43 | 3,997,078 |
| 2022-01-04 | 43,169.54 | 43,311.08 | 42,414.66 | 43,028.00 | 21,583.43 | 4,665,124 |
| 2021-12-31 | 42,367.48 | 43,311.08 | 42,273.12 | 43,028.00 | 21,583.43 | 4,759,141 |
| 2021-12-30 | 42,650.56 | 42,650.56 | 41,518.25 | 42,509.02 | 21,323.10 | 4,882,102 |
| 2021-12-29 | 41,471.07 | 42,461.84 | 40,102.85 | 42,461.84 | 21,299.43 | 5,222,463 |
| 2021-12-28 | 41,801.33 | 42,367.48 | 40,574.65 | 41,471.07 | 20,802.45 | 5,955,792 |
| 2021-12-27 | 39,159.26 | 41,518.25 | 38,970.54 | 41,518.25 | 20,826.11 | 7,776,545 |
| 2021-12-24 | 36,422.83 | 39,017.72 | 36,092.57 | 38,923.36 | 19,524.48 | 7,709,360 |
| 2021-12-23 | 36,847.44 | 36,847.44 | 35,384.87 | 36,470.01 | 18,293.85 | 8,731,711 |
| 2021-12-22 | 37,036.16 | 37,036.16 | 36,564.36 | 36,847.44 | 18,483.17 | 4,456,597 |
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.