Idico Urban and House Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	32,300.00	32,300.00	32,300.00	32,300.00	32,300.00	100
2023-11-16	32,100.00	32,150.00	32,100.00	32,150.00	32,150.00	2,700
2023-11-15	32,150.00	32,800.00	32,100.00	32,100.00	32,100.00	5,000
2023-11-14	32,500.00	33,000.00	32,100.00	32,100.00	32,100.00	3,400
2023-11-13	32,500.00	32,500.00	32,100.00	32,100.00	32,100.00	200
2023-11-10	32,000.00	32,000.00	32,000.00	32,000.00	32,000.00	400
2023-11-09	32,000.00	32,500.00	31,800.00	32,000.00	32,000.00	800
2023-11-08	32,000.00	32,000.00	32,000.00	32,000.00	32,000.00	100
2023-11-07	32,000.00	32,000.00	32,000.00	32,000.00	32,000.00	100
2023-11-03	32,500.00	32,500.00	32,500.00	32,500.00	32,500.00	1,400
2023-11-02	32,500.00	32,500.00	32,500.00	32,500.00	32,500.00	800
2023-11-01	32,150.00	32,150.00	31,500.00	32,150.00	32,150.00	2,200
2023-10-31	31,150.00	32,350.00	31,150.00	32,350.00	32,350.00	1,600
2023-10-30	32,500.00	32,500.00	31,350.00	31,350.00	31,350.00	1,000
2023-10-27	33,500.00	33,500.00	33,500.00	33,500.00	33,500.00	100
2023-10-26	31,200.00	32,000.00	31,200.00	31,500.00	31,500.00	12,300
2023-10-25	32,850.00	32,850.00	32,850.00	32,850.00	32,850.00	200
2023-10-24	32,850.00	32,850.00	32,850.00	32,850.00	32,850.00	300
2023-10-20	32,850.00	32,850.00	32,850.00	32,850.00	32,850.00	1,300
2023-10-19	32,850.00	32,950.00	32,800.00	32,850.00	32,850.00	8,800
2023-10-17	33,900.00	33,900.00	32,750.00	32,750.00	32,750.00	1,600
2023-10-12	33,950.00	34,000.00	33,950.00	34,000.00	34,000.00	1,600
2023-10-11	32,200.00	34,000.00	32,200.00	34,000.00	34,000.00	700
2023-10-10	32,550.00	32,550.00	32,550.00	32,550.00	32,550.00	100
2023-10-09	32,550.00	32,550.00	32,550.00	32,550.00	32,550.00	500
2023-10-06	32,500.00	33,250.00	32,500.00	33,250.00	33,250.00	2,800
2023-10-05	32,500.00	32,500.00	32,500.00	32,500.00	32,500.00	1,000
2023-10-04	33,050.00	33,050.00	33,050.00	33,050.00	33,050.00	100
2023-10-03	32,300.00	32,300.00	32,150.00	32,300.00	32,300.00	2,000
2023-09-28	32,300.00	32,300.00	32,300.00	32,300.00	32,300.00	300
2023-09-27	32,500.00	32,500.00	32,150.00	32,250.00	32,250.00	1,800
2023-09-26	32,500.00	32,500.00	32,500.00	32,500.00	32,500.00	100
2023-09-25	33,250.00	33,300.00	32,450.00	32,450.00	32,450.00	500
2023-09-22	33,900.00	33,900.00	32,300.00	32,300.00	32,300.00	14,700
2023-09-21	33,150.00	33,200.00	32,300.00	32,300.00	32,300.00	6,500
2023-09-20	32,200.00	33,200.00	32,150.00	33,200.00	33,200.00	1,600
2023-09-19	33,250.00	33,250.00	33,250.00	33,250.00	33,250.00	100
2023-09-18	33,500.00	34,600.00	33,300.00	33,300.00	33,300.00	2,800
2023-09-15	32,400.00	32,400.00	32,400.00	32,400.00	32,400.00	200
2023-09-14	32,350.00	32,400.00	32,350.00	32,400.00	32,400.00	200
2023-09-13	32,450.00	32,450.00	32,350.00	32,350.00	32,350.00	1,300
2023-09-12	34,600.00	34,600.00	33,500.00	33,500.00	33,500.00	2,300
2023-09-11	32,400.00	32,400.00	32,350.00	32,350.00	32,350.00	2,000
2023-09-08	32,150.00	32,850.00	32,150.00	32,350.00	32,350.00	1,300
2023-09-07	32,300.00	32,400.00	32,300.00	32,300.00	32,300.00	22,200
2023-09-06	32,200.00	32,300.00	32,150.00	32,300.00	32,300.00	2,200
2023-09-05	32,700.00	33,900.00	32,550.00	32,550.00	32,550.00	2,100
2023-08-31	32,600.00	32,700.00	32,550.00	32,600.00	32,600.00	1,600
2023-08-30	32,300.00	32,600.00	32,000.00	32,600.00	32,600.00	1,500
2023-08-29	32,700.00	32,700.00	32,000.00	32,000.00	32,000.00	300
2023-08-25	32,750.00	32,750.00	32,750.00	32,750.00	32,750.00	1,200
2023-08-24	32,750.00	32,750.00	32,750.00	32,750.00	32,750.00	400
2023-08-23	32,600.00	32,600.00	32,600.00	32,600.00	32,600.00	300
2023-08-22	32,200.00	32,200.00	31,900.00	32,000.00	32,000.00	12,300
2023-08-21	32,000.00	32,700.00	31,250.00	32,400.00	32,400.00	3,900
2023-08-18	32,500.00	32,650.00	32,000.00	32,000.00	32,000.00	2,600
2023-08-17	32,800.00	32,850.00	32,600.00	32,600.00	32,600.00	800
2023-08-16	33,900.00	33,900.00	32,600.00	32,600.00	32,600.00	2,700
2023-08-15	34,500.00	34,500.00	32,500.00	32,500.00	32,500.00	2,200
2023-08-14	32,100.00	33,300.00	32,100.00	32,500.00	32,500.00	3,300

← NewerPage 11 of 18 · 1,066 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.