Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 90,420 |
| 2021-11-17 | 8,100.00 | 8,300.00 | 7,600.00 | 8,200.00 | 8,200.00 | 128,850 |
| 2021-11-16 | 8,500.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | 141,200 |
| 2021-11-15 | 8,200.00 | 8,600.00 | 8,100.00 | 8,400.00 | 8,400.00 | 147,400 |
| 2021-11-12 | 7,900.00 | 8,400.00 | 7,900.00 | 8,300.00 | 8,300.00 | 192,525 |
| 2021-11-11 | 7,500.00 | 8,100.00 | 7,500.00 | 7,800.00 | 7,800.00 | 136,600 |
| 2021-11-10 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 84,401 |
| 2021-11-09 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 47,200 |
| 2021-11-08 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 104,295 |
| 2021-11-05 | 7,500.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 78,901 |
| 2021-11-04 | 7,500.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 67,300 |
| 2021-11-03 | 8,000.00 | 8,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | 185,500 |
| 2021-11-02 | 7,800.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | 183,219 |
| 2021-11-01 | 7,800.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,800.00 | 149,500 |
| 2021-10-29 | 7,300.00 | 8,000.00 | 7,300.00 | 7,800.00 | 7,800.00 | 71,025 |
| 2021-10-28 | 7,300.00 | 7,900.00 | 7,300.00 | 7,300.00 | 7,300.00 | 629,700 |
| 2021-10-27 | 8,000.00 | 8,300.00 | 7,900.00 | 8,100.00 | 8,100.00 | 73,928 |
| 2021-10-26 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 40,600 |
| 2021-10-25 | 6,500.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 886,000 |
| 2021-10-22 | 6,500.00 | 6,600.00 | 6,200.00 | 6,400.00 | 6,400.00 | 65,119 |
| 2021-10-21 | 6,800.00 | 6,800.00 | 6,300.00 | 6,500.00 | 6,500.00 | 37,524 |
| 2021-10-20 | 6,500.00 | 6,500.00 | 6,100.00 | 6,400.00 | 6,400.00 | 72,514 |
| 2021-10-19 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 56,300 |
| 2021-10-18 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 29,200 |
| 2021-10-15 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 11,700 |
| 2021-10-14 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 28,400 |
← NewerPage 19 of 19 · 1,106 trading days
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.