Southeast Asia Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,000.00 | 16,300.00 | 15,900.00 | 16,150.00 | 16,150.00 | 2,281,547 |
| 2026-10-15 | 15,600.00 | 16,100.00 | 15,350.00 | 15,900.00 | 15,900.00 | 11,052,639 |
| 2026-10-14 | 16,400.00 | 16,400.00 | 15,650.00 | 15,650.00 | 15,650.00 | 2,238,089 |
| 2026-10-13 | 16,100.00 | 16,500.00 | 16,000.00 | 16,350.00 | 16,350.00 | 2,029,216 |
| 2026-10-12 | 16,850.00 | 16,850.00 | 16,250.00 | 16,250.00 | 16,250.00 | 7,260,824 |
| 2026-10-09 | 17,150.00 | 17,350.00 | 16,800.00 | 16,800.00 | 16,800.00 | 2,629,094 |
| 2026-10-08 | 17,300.00 | 17,900.00 | 17,100.00 | 17,100.00 | 17,100.00 | 1,830,657 |
| 2026-10-07 | 16,850.00 | 17,950.00 | 16,750.00 | 17,200.00 | 17,200.00 | 2,874,965 |
| 2026-10-06 | 17,600.00 | 17,600.00 | 16,700.00 | 16,800.00 | 16,800.00 | 2,168,368 |
| 2026-10-05 | 17,050.00 | 17,550.00 | 16,500.00 | 17,450.00 | 17,450.00 | 2,311,997 |
| 2026-10-02 | 17,900.00 | 17,900.00 | 17,050.00 | 17,050.00 | 17,050.00 | 2,366,589 |
| 2026-10-01 | 18,100.00 | 18,450.00 | 17,450.00 | 17,750.00 | 17,750.00 | 2,705,035 |
| 2026-09-30 | 19,500.00 | 19,500.00 | 18,250.00 | 18,250.00 | 18,250.00 | 1,908,780 |
| 2026-09-29 | 19,250.00 | 19,950.00 | 18,850.00 | 19,100.00 | 19,100.00 | 2,195,558 |
| 2026-09-28 | 19,300.00 | 19,450.00 | 18,500.00 | 18,850.00 | 18,850.00 | 3,284,916 |
| 2026-09-25 | 19,700.00 | 20,250.00 | 19,450.00 | 19,450.00 | 19,450.00 | 2,761,260 |
| 2026-09-24 | 20,600.00 | 20,700.00 | 19,850.00 | 20,000.00 | 20,000.00 | 12,681,427 |
| 2026-09-23 | 20,850.00 | 21,600.00 | 20,400.00 | 20,500.00 | 20,500.00 | 8,700,623 |
| 2026-09-22 | 20,900.00 | 21,700.00 | 20,900.00 | 20,900.00 | 20,900.00 | 16,409,117 |
| 2026-09-21 | 24,100.00 | 24,100.00 | 22,450.00 | 22,450.00 | 22,450.00 | 41,862,707 |
| 2026-09-18 | 23,600.00 | 24,800.00 | 22,600.00 | 24,100.00 | 24,100.00 | 27,064,848 |
| 2026-09-17 | 23,000.00 | 23,800.00 | 22,500.00 | 23,450.00 | 23,450.00 | 5,066,419 |
| 2026-09-16 | 21,250.00 | 22,350.00 | 19,450.00 | 22,350.00 | 22,350.00 | 6,529,043 |
| 2026-09-15 | 19,850.00 | 20,900.00 | 19,850.00 | 20,900.00 | 20,900.00 | 11,879,119 |
| 2026-09-14 | 18,500.00 | 19,550.00 | 18,500.00 | 19,550.00 | 19,550.00 | 43,349,176 |
| 2026-09-11 | 17,950.00 | 18,400.00 | 17,800.00 | 18,300.00 | 18,300.00 | 2,475,086 |
| 2026-09-10 | 17,800.00 | 18,200.00 | 17,650.00 | 18,000.00 | 18,000.00 | 22,295,740 |
| 2026-09-09 | 18,000.00 | 18,050.00 | 17,700.00 | 17,700.00 | 17,700.00 | 1,668,268 |
| 2026-09-08 | 17,900.00 | 18,250.00 | 17,550.00 | 18,000.00 | 18,000.00 | 18,069,053 |
| 2026-09-07 | 17,500.00 | 18,000.00 | 17,100.00 | 17,850.00 | 17,850.00 | 37,964,945 |
| 2026-09-04 | 18,300.00 | 18,350.00 | 17,450.00 | 17,450.00 | 17,450.00 | 32,691,391 |
| 2026-09-03 | 17,150.00 | 18,250.00 | 17,100.00 | 18,250.00 | 18,250.00 | 3,315,873 |
| 2026-08-28 | 16,000.00 | 17,100.00 | 16,000.00 | 17,100.00 | 17,100.00 | 5,368,056 |
| 2026-08-27 | 15,850.00 | 16,050.00 | 15,750.00 | 16,000.00 | 16,000.00 | 2,160,042 |
| 2026-08-26 | 15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | 14,568,692 |
| 2026-08-25 | 15,550.00 | 16,050.00 | 15,500.00 | 15,850.00 | 15,850.00 | 10,534,839 |
| 2026-08-24 | 15,500.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 2,274,170 |
| 2026-08-21 | 15,000.00 | 15,300.00 | 14,850.00 | 15,300.00 | 15,300.00 | 2,243,154 |
| 2026-08-20 | 15,100.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 2,557,431 |
| 2026-08-19 | 15,100.00 | 15,100.00 | 14,750.00 | 15,050.00 | 15,050.00 | 2,402,385 |
| 2026-08-18 | 15,250.00 | 15,300.00 | 14,850.00 | 15,050.00 | 15,050.00 | 1,915,033 |
| 2026-08-17 | 15,050.00 | 15,250.00 | 15,000.00 | 15,200.00 | 15,200.00 | 2,066,879 |
| 2026-08-14 | 15,150.00 | 15,350.00 | 14,800.00 | 15,050.00 | 15,050.00 | 2,408,590 |
| 2026-08-13 | 15,450.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | 1,889,342 |
| 2026-08-12 | 15,450.00 | 15,550.00 | 15,300.00 | 15,450.00 | 15,450.00 | 1,948,058 |
| 2026-08-11 | 15,250.00 | 15,450.00 | 15,250.00 | 15,400.00 | 15,400.00 | 1,903,079 |
| 2026-08-10 | 15,050.00 | 15,300.00 | 14,800.00 | 15,250.00 | 15,250.00 | 2,229,378 |
| 2026-08-07 | 15,200.00 | 15,200.00 | 15,050.00 | 15,050.00 | 15,050.00 | 2,028,320 |
| 2026-08-06 | 15,300.00 | 15,300.00 | 15,050.00 | 15,200.00 | 15,200.00 | 36,409,320 |
| 2026-08-05 | 15,400.00 | 15,400.00 | 15,150.00 | 15,350.00 | 15,350.00 | 2,158,429 |
| 2026-08-04 | 15,500.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,450.00 | 2,342,198 |
| 2026-08-03 | 15,550.00 | 15,550.00 | 15,400.00 | 15,550.00 | 15,550.00 | 2,218,414 |
| 2026-07-31 | 15,650.00 | 15,650.00 | 15,350.00 | 15,550.00 | 15,550.00 | 13,684,772 |
| 2026-07-30 | 15,300.00 | 15,550.00 | 15,050.00 | 15,550.00 | 15,550.00 | 2,196,479 |
| 2026-07-29 | 15,400.00 | 15,500.00 | 14,950.00 | 15,400.00 | 15,400.00 | 2,058,171 |
| 2026-07-28 | 15,400.00 | 15,550.00 | 15,350.00 | 15,550.00 | 15,550.00 | 2,080,772 |
| 2026-07-27 | 15,450.00 | 15,550.00 | 15,300.00 | 15,550.00 | 15,550.00 | 1,845,174 |
| 2026-07-24 | 15,450.00 | 15,600.00 | 15,250.00 | 15,400.00 | 15,400.00 | 1,962,194 |
| 2026-07-23 | 15,600.00 | 15,800.00 | 15,350.00 | 15,650.00 | 15,650.00 | 17,546,432 |
| 2026-07-22 | 15,650.00 | 15,750.00 | 15,050.00 | 15,650.00 | 15,650.00 | 2,775,190 |
Page 1 of 5 · 247 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.