Idico Urban and House Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	36,900.00	36,900.00	36,900.00	36,900.00	36,900.00	200
2024-02-21	37,000.00	37,000.00	36,500.00	36,900.00	36,900.00	2,500
2024-02-20	37,400.00	37,400.00	36,500.00	37,000.00	37,000.00	2,700
2024-02-19	36,650.00	37,000.00	36,650.00	37,000.00	37,000.00	4,200
2024-02-16	37,000.00	37,000.00	36,650.00	36,650.00	36,650.00	13,200
2024-02-15	37,300.00	37,300.00	36,800.00	36,800.00	36,800.00	7,800
2024-02-07	37,700.00	37,900.00	36,350.00	37,900.00	37,900.00	34,200
2024-02-06	36,500.00	37,900.00	36,500.00	37,900.00	37,900.00	900
2024-02-05	37,000.00	39,000.00	37,000.00	38,000.00	38,000.00	28,800
2024-02-02	38,900.00	39,300.00	37,000.00	37,200.00	37,200.00	1,100
2024-02-01	36,800.00	36,800.00	36,750.00	36,750.00	36,750.00	800
2024-01-31	36,800.00	36,800.00	36,150.00	36,750.00	36,750.00	1,600
2024-01-30	36,800.00	37,000.00	36,250.00	36,800.00	36,800.00	3,700
2024-01-29	36,600.00	36,800.00	36,000.00	36,700.00	36,700.00	20,400
2024-01-26	35,000.00	36,200.00	35,000.00	36,150.00	36,150.00	1,000
2024-01-25	36,650.00	36,650.00	36,000.00	36,050.00	36,050.00	6,100
2024-01-24	35,100.00	36,900.00	35,100.00	36,300.00	36,300.00	2,900
2024-01-23	35,500.00	36,200.00	35,500.00	36,150.00	36,150.00	4,200
2024-01-22	34,000.00	36,000.00	34,000.00	35,900.00	35,900.00	7,500
2024-01-19	34,000.00	34,000.00	33,950.00	34,000.00	34,000.00	2,200
2024-01-18	33,000.00	34,000.00	33,000.00	34,000.00	34,000.00	5,400
2024-01-17	34,000.00	34,000.00	34,000.00	34,000.00	34,000.00	100
2024-01-16	33,550.00	34,000.00	32,800.00	33,500.00	33,500.00	4,300
2024-01-15	34,000.00	34,000.00	33,500.00	33,500.00	33,500.00	1,500
2024-01-12	33,900.00	34,000.00	33,900.00	34,000.00	34,000.00	4,000
2024-01-11	34,000.00	34,000.00	33,000.00	34,000.00	34,000.00	3,200
2024-01-09	32,500.00	33,300.00	32,500.00	33,300.00	33,300.00	900
2024-01-08	32,900.00	33,300.00	32,900.00	33,300.00	33,300.00	12,500
2024-01-05	32,400.00	32,900.00	32,400.00	32,900.00	32,900.00	2,900
2024-01-04	32,800.00	32,800.00	32,400.00	32,400.00	32,400.00	700
2024-01-03	32,200.00	32,900.00	32,200.00	32,900.00	32,900.00	4,100
2024-01-02	32,300.00	32,500.00	32,000.00	32,200.00	32,200.00	6,500
2023-12-29	32,200.00	32,600.00	32,200.00	32,500.00	32,500.00	3,700
2023-12-28	32,100.00	32,500.00	32,100.00	32,150.00	32,150.00	2,500
2023-12-27	32,000.00	32,100.00	32,000.00	32,100.00	32,100.00	1,400
2023-12-26	32,000.00	32,000.00	32,000.00	32,000.00	32,000.00	100
2023-12-25	32,000.00	32,000.00	32,000.00	32,000.00	32,000.00	1,100
2023-12-22	32,000.00	32,000.00	31,850.00	31,850.00	31,850.00	1,100
2023-12-21	32,500.00	32,500.00	32,500.00	32,500.00	32,500.00	500
2023-12-20	31,850.00	32,000.00	31,850.00	32,000.00	32,000.00	700
2023-12-19	31,800.00	32,000.00	31,800.00	32,000.00	32,000.00	300
2023-12-15	32,000.00	32,000.00	31,800.00	31,800.00	31,800.00	700
2023-12-14	32,250.00	32,300.00	32,000.00	32,000.00	32,000.00	1,900
2023-12-13	32,000.00	32,450.00	31,800.00	31,800.00	31,800.00	9,300
2023-12-12	31,800.00	32,000.00	31,800.00	32,000.00	32,000.00	1,000
2023-12-11	31,800.00	31,800.00	31,800.00	31,800.00	31,800.00	400
2023-12-08	31,400.00	31,400.00	31,400.00	31,400.00	31,400.00	4,000
2023-12-07	31,250.00	32,000.00	31,250.00	31,400.00	31,400.00	3,800
2023-12-06	31,750.00	32,000.00	31,150.00	31,550.00	31,550.00	5,800
2023-12-05	31,800.00	31,800.00	31,800.00	31,800.00	31,800.00	5,300
2023-12-04	31,500.00	32,000.00	29,800.00	31,900.00	31,900.00	18,900
2023-12-01	32,450.00	32,450.00	32,000.00	32,000.00	32,000.00	3,200
2023-11-30	31,700.00	32,500.00	30,250.00	32,450.00	32,450.00	55,200
2023-11-29	32,500.00	32,500.00	32,500.00	32,500.00	32,500.00	1,000
2023-11-28	32,000.00	32,000.00	32,000.00	32,000.00	32,000.00	1,000
2023-11-27	32,500.00	32,500.00	32,000.00	32,000.00	32,000.00	4,500
2023-11-23	32,050.00	32,500.00	32,000.00	32,500.00	32,500.00	2,800
2023-11-21	32,000.00	32,000.00	32,000.00	32,000.00	32,000.00	10,500
2023-11-20	32,400.00	32,400.00	32,000.00	32,000.00	32,000.00	5,100
2023-11-17	32,300.00	32,300.00	32,300.00	32,300.00	32,300.00	100

← NewerPage 10 of 18 · 1,065 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-30	3,000.0000 VND
2021-05-28	1,000.0000 VND
2020-12-18	2,000.0000 VND
2020-05-28	4,000.0000 VND
2019-12-27	2,000.0000 VND
2019-05-23	2,100.0000 VND

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