Gypsum And Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	3,400.00	3,500.00	3,400.00	3,500.00	3,500.00	300
2023-05-16	3,300.00	3,300.00	3,300.00	3,300.00	3,300.00	200
2023-05-09	3,400.00	3,400.00	3,400.00	3,400.00	3,400.00	3,100
2023-05-08	3,400.00	3,500.00	3,400.00	3,500.00	3,500.00	3,700
2023-05-05	3,400.00	3,400.00	3,400.00	3,400.00	3,400.00	4,300
2023-04-28	3,300.00	3,400.00	3,300.00	3,400.00	3,400.00	300
2023-04-26	3,400.00	3,400.00	3,400.00	3,400.00	3,400.00	2,000
2023-04-25	3,400.00	3,400.00	3,400.00	3,400.00	3,400.00	100
2023-04-20	3,400.00	3,600.00	3,400.00	3,500.00	3,500.00	4,300
2023-04-19	3,400.00	3,400.00	3,400.00	3,400.00	3,400.00	100
2023-04-18	3,400.00	3,500.00	3,400.00	3,500.00	3,500.00	1,700
2023-04-17	3,400.00	3,400.00	3,400.00	3,400.00	3,400.00	4,600
2023-04-14	3,400.00	3,400.00	3,400.00	3,400.00	3,400.00	1,200
2023-04-13	3,400.00	3,400.00	3,400.00	3,400.00	3,400.00	3,200
2023-04-12	3,500.00	3,500.00	3,500.00	3,500.00	3,500.00	100
2023-04-11	3,400.00	3,400.00	3,400.00	3,400.00	3,400.00	300
2023-04-10	3,200.00	3,400.00	3,200.00	3,400.00	3,400.00	5,900
2023-04-07	3,200.00	3,200.00	3,200.00	3,200.00	3,200.00	1,500
2023-04-06	3,300.00	3,300.00	3,200.00	3,300.00	3,300.00	9,500
2023-04-04	3,400.00	3,400.00	3,400.00	3,400.00	3,400.00	400
2023-03-24	3,200.00	3,400.00	3,200.00	3,400.00	3,400.00	15,000
2023-03-23	3,300.00	3,300.00	3,300.00	3,300.00	3,300.00	500
2023-03-22	3,300.00	3,300.00	3,300.00	3,300.00	3,300.00	1,230
2023-03-21	3,200.00	3,300.00	3,200.00	3,300.00	3,300.00	14,500
2023-03-20	3,200.00	3,200.00	3,200.00	3,200.00	3,200.00	4,600
2023-03-17	3,200.00	3,200.00	3,200.00	3,200.00	3,200.00	1,800
2023-03-16	3,200.00	3,300.00	3,200.00	3,300.00	3,300.00	5,400
2023-03-15	3,400.00	3,400.00	3,400.00	3,400.00	3,400.00	500
2023-03-14	3,300.00	3,300.00	3,300.00	3,300.00	3,300.00	15,100
2023-03-13	3,200.00	3,200.00	3,200.00	3,200.00	3,200.00	7,100
2023-03-09	3,200.00	3,200.00	3,200.00	3,200.00	3,200.00	100
2023-03-07	3,200.00	3,300.00	3,200.00	3,300.00	3,300.00	400
2023-03-03	3,200.00	3,200.00	3,200.00	3,200.00	3,200.00	900
2023-03-02	3,500.00	3,500.00	3,300.00	3,300.00	3,300.00	11,400
2023-03-01	3,700.00	3,700.00	3,400.00	3,600.00	3,600.00	2,800
2023-02-28	3,400.00	3,700.00	3,400.00	3,700.00	3,700.00	13,000
2023-02-27	3,300.00	3,400.00	3,300.00	3,400.00	3,400.00	5,600
2023-02-23	3,300.00	3,300.00	3,300.00	3,300.00	3,300.00	1,130
2023-02-22	3,200.00	3,300.00	3,200.00	3,300.00	3,300.00	600
2023-02-21	3,200.00	3,200.00	3,200.00	3,200.00	3,200.00	12,400
2023-02-20	3,200.00	3,300.00	3,200.00	3,300.00	3,300.00	600
2023-02-17	3,200.00	3,300.00	3,200.00	3,300.00	3,300.00	700
2023-02-15	3,200.00	3,300.00	3,200.00	3,300.00	3,300.00	2,700
2023-02-14	3,300.00	3,300.00	3,300.00	3,300.00	3,300.00	500
2023-02-13	3,200.00	3,300.00	3,100.00	3,300.00	3,300.00	3,100
2023-02-10	3,300.00	3,300.00	3,200.00	3,200.00	3,200.00	5,713
2023-02-09	3,300.00	3,400.00	3,200.00	3,400.00	3,400.00	820
2023-02-08	3,200.00	3,200.00	3,200.00	3,200.00	3,200.00	500
2023-02-07	3,500.00	3,500.00	3,400.00	3,400.00	3,400.00	800
2023-02-06	3,300.00	3,400.00	3,300.00	3,400.00	3,400.00	3,300
2023-02-03	3,300.00	3,400.00	3,300.00	3,400.00	3,400.00	900
2023-02-02	3,400.00	3,400.00	3,400.00	3,400.00	3,400.00	1,800
2023-02-01	3,200.00	3,400.00	3,200.00	3,400.00	3,400.00	12,200
2023-01-30	3,100.00	3,200.00	3,100.00	3,200.00	3,200.00	400
2023-01-19	3,000.00	3,300.00	3,000.00	3,200.00	3,200.00	7,400
2023-01-18	3,000.00	3,000.00	3,000.00	3,000.00	3,000.00	2,200
2023-01-17	3,100.00	3,100.00	3,000.00	3,000.00	3,000.00	5,100
2023-01-16	3,200.00	3,400.00	3,100.00	3,100.00	3,100.00	5,800
2023-01-13	3,400.00	3,400.00	3,200.00	3,400.00	3,400.00	1,300
2023-01-06	3,500.00	3,500.00	3,200.00	3,500.00	3,500.00	9,210

← NewerPage 14 of 19 · 1,106 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-10-14	150.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.