Southeast Asia Commercial JS Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	36,988.98	37,083.34	36,658.72	37,083.34	18,601.51	3,785,805
2021-12-20	37,224.88	37,272.06	36,705.90	37,036.16	18,577.84	4,047,995
2021-12-17	37,366.42	37,413.60	36,470.01	37,130.52	18,625.17	4,740,971
2021-12-16	37,413.60	37,413.60	36,894.62	37,413.60	18,767.17	3,874,117
2021-12-15	37,460.78	37,507.96	36,941.80	37,507.96	18,814.50	4,359,412
2021-12-14	37,460.78	37,460.78	37,083.34	37,413.60	18,767.17	3,779,889
2021-12-13	37,460.78	37,649.50	36,328.47	37,507.96	18,814.50	4,309,129
2021-12-10	37,460.78	37,460.78	37,177.70	37,366.42	18,743.50	3,611,082
2021-12-09	37,272.06	37,366.42	36,800.26	37,366.42	18,743.50	4,026,023
2021-12-08	36,517.18	37,272.06	35,856.67	37,272.06	18,696.17	3,598,828
2021-12-07	36,328.47	37,177.70	35,856.67	36,422.83	18,270.18	3,585,518
2021-12-06	35,951.03	36,281.29	34,016.65	35,856.67	17,986.19	3,641,294
2021-12-03	37,319.24	37,413.60	36,328.47	36,328.47	18,222.85	4,443,287
2021-12-02	37,272.06	37,366.42	37,036.16	37,319.24	18,719.84	4,739,070
2021-12-01	36,045.39	37,460.78	36,045.39	37,460.78	18,790.83	3,779,467
2021-11-30	37,649.50	37,743.86	36,422.83	37,366.42	18,743.50	3,336,004
2021-11-29	35,856.67	38,026.94	35,856.67	37,507.96	18,814.50	4,125,532
2021-11-26	38,215.66	38,640.28	37,743.86	38,498.74	19,311.49	4,308,284
2021-11-25	38,451.56	38,876.18	37,743.86	38,687.46	19,406.15	2,515,419
2021-11-24	35,054.61	37,272.06	34,535.63	37,272.06	18,696.17	3,780,734
2021-11-23	35,337.69	35,337.69	34,677.17	34,865.89	17,489.20	2,129,212
2021-11-22	34,677.17	35,856.67	33,639.22	34,865.89	17,489.20	2,683,804
2021-11-19	34,582.81	34,582.81	34,205.37	34,441.27	17,276.21	3,784,326
2021-11-18	34,771.53	34,771.53	34,158.19	34,299.73	17,205.21	2,714,016
2021-11-17	34,818.71	34,865.89	34,205.37	34,771.53	17,441.87	8,663,259
2021-11-16	35,007.43	35,196.15	34,724.35	34,771.53	17,441.87	4,631,320
2021-11-15	35,148.97	35,290.51	34,818.71	34,960.25	17,536.53	4,564,769
2021-11-12	34,960.25	35,101.79	34,629.99	35,101.79	17,607.53	4,175,182
2021-11-11	35,101.79	35,101.79	34,629.99	34,865.89	17,489.20	4,273,635
2021-11-10	35,384.87	35,479.23	34,771.53	35,148.97	17,631.20	4,676,955
2021-11-09	35,432.05	35,526.41	34,771.53	35,479.23	17,796.86	4,991,119
2021-11-08	34,629.99	35,762.31	34,629.99	35,479.23	17,796.86	4,461,245
2021-11-05	35,479.23	35,479.23	34,441.27	35,479.23	17,796.86	6,993,355
2021-11-04	35,762.31	36,045.39	35,054.61	35,479.23	17,796.86	4,849,143
2021-11-03	35,101.79	36,234.11	34,488.45	36,092.57	18,104.52	4,623,292
2021-11-02	34,913.07	35,148.97	34,346.91	35,101.79	17,607.53	4,092,785
2021-11-01	34,818.71	35,148.97	34,158.19	35,101.79	17,607.53	4,304,269
2021-10-29	35,620.77	35,667.95	34,724.35	35,007.43	17,560.20	4,480,894
2021-10-28	34,535.63	35,667.95	34,299.73	35,667.95	17,891.52	3,595,025
2021-10-27	34,441.27	34,535.63	34,111.01	34,488.45	17,299.87	4,566,248
2021-10-26	34,441.27	34,535.63	33,922.29	34,394.09	17,252.54	4,282,508
2021-10-25	34,535.63	34,629.99	34,158.19	34,535.63	17,323.54	4,012,079
2021-10-22	34,960.25	34,960.25	34,488.45	34,582.81	17,347.21	4,565,403
2021-10-21	35,054.61	35,196.15	34,252.55	34,913.07	17,512.87	6,815,674
2021-10-20	34,913.07	35,101.79	34,724.35	35,101.79	17,607.53	3,995,388

← NewerPage 21 of 21 · 1,245 trading days

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.