Idico Urban and House Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	33,400.00	33,400.00	33,350.00	33,350.00	33,350.00	1,200
2023-08-10	33,450.00	33,450.00	33,450.00	33,450.00	33,450.00	100
2023-08-09	32,900.00	33,500.00	32,900.00	33,500.00	33,500.00	11,100
2023-08-08	33,450.00	33,450.00	32,900.00	32,900.00	32,900.00	3,500
2023-08-07	33,000.00	33,000.00	33,000.00	33,000.00	33,000.00	700
2023-08-04	33,500.00	33,500.00	33,000.00	33,000.00	33,000.00	1,600
2023-08-03	33,000.00	33,500.00	33,000.00	33,500.00	33,500.00	1,700
2023-08-02	33,500.00	33,500.00	33,500.00	33,500.00	33,500.00	900
2023-08-01	33,600.00	33,900.00	33,500.00	33,500.00	33,500.00	600
2023-07-31	33,600.00	33,600.00	33,600.00	33,600.00	33,600.00	200
2023-07-28	33,900.00	33,900.00	33,900.00	33,900.00	33,900.00	2,500
2023-07-27	33,950.00	33,950.00	33,950.00	33,950.00	33,950.00	100
2023-07-25	34,150.00	34,300.00	33,500.00	34,000.00	34,000.00	6,900
2023-07-24	33,700.00	34,000.00	32,900.00	34,000.00	34,000.00	1,600
2023-07-21	33,900.00	33,900.00	33,900.00	33,900.00	33,900.00	2,500
2023-07-20	33,700.00	33,700.00	33,700.00	33,700.00	33,700.00	100
2023-07-19	33,000.00	33,700.00	32,500.00	33,700.00	33,700.00	7,800
2023-07-18	33,000.00	33,000.00	33,000.00	33,000.00	33,000.00	100
2023-07-17	33,000.00	33,000.00	33,000.00	33,000.00	33,000.00	1,500
2023-07-14	33,000.00	33,000.00	33,000.00	33,000.00	33,000.00	100
2023-07-11	32,900.00	33,000.00	32,900.00	33,000.00	33,000.00	600
2023-07-10	32,700.00	32,850.00	32,700.00	32,850.00	32,850.00	1,400
2023-07-07	32,750.00	33,000.00	32,750.00	32,800.00	32,800.00	1,900
2023-07-06	32,750.00	32,800.00	32,750.00	32,750.00	32,750.00	5,200
2023-07-05	32,750.00	32,750.00	32,750.00	32,750.00	32,750.00	5,600
2023-07-04	32,750.00	32,750.00	32,750.00	32,750.00	32,750.00	300
2023-07-03	32,400.00	32,750.00	32,400.00	32,750.00	32,750.00	1,300
2023-06-30	32,500.00	32,500.00	32,300.00	32,300.00	32,300.00	1,400
2023-06-29	32,250.00	32,500.00	32,250.00	32,500.00	32,500.00	1,200
2023-06-28	32,500.00	32,500.00	32,250.00	32,250.00	32,250.00	1,100
2023-06-27	32,250.00	32,300.00	32,250.00	32,300.00	32,300.00	600
2023-06-26	32,900.00	32,900.00	32,200.00	32,200.00	32,200.00	6,300
2023-06-23	32,600.00	32,850.00	32,200.00	32,200.00	32,200.00	5,600
2023-06-22	32,950.00	33,000.00	32,500.00	32,550.00	32,550.00	3,400
2023-06-21	32,250.00	32,500.00	32,250.00	32,500.00	32,500.00	400
2023-06-20	32,200.00	32,200.00	32,150.00	32,150.00	32,150.00	8,300
2023-06-19	32,250.00	32,400.00	32,150.00	32,150.00	32,150.00	3,400
2023-06-16	32,350.00	32,350.00	32,250.00	32,250.00	32,250.00	1,200
2023-06-15	32,200.00	32,400.00	32,200.00	32,250.00	32,250.00	800
2023-06-14	32,200.00	32,300.00	32,200.00	32,200.00	32,200.00	3,100
2023-06-13	32,600.00	32,650.00	32,150.00	32,200.00	32,200.00	3,400
2023-06-12	32,500.00	32,650.00	32,500.00	32,600.00	32,600.00	700
2023-06-09	32,500.00	32,600.00	32,500.00	32,600.00	32,600.00	800
2023-06-08	32,600.00	32,750.00	32,150.00	32,150.00	32,150.00	9,300
2023-06-07	32,250.00	32,250.00	32,200.00	32,200.00	32,200.00	2,200
2023-06-06	32,150.00	32,200.00	32,150.00	32,200.00	32,200.00	3,100
2023-06-05	32,750.00	32,750.00	32,150.00	32,150.00	32,150.00	4,600
2023-06-01	32,500.00	32,800.00	32,500.00	32,750.00	32,750.00	1,300
2023-05-31	32,150.00	32,500.00	32,150.00	32,500.00	32,500.00	4,300
2023-05-30	32,100.00	32,300.00	32,100.00	32,100.00	32,100.00	5,100
2023-05-29	32,000.00	32,100.00	32,000.00	32,000.00	32,000.00	2,500
2023-05-26	32,000.00	32,450.00	32,000.00	32,000.00	32,000.00	3,800
2023-05-25	32,000.00	32,500.00	31,500.00	32,500.00	32,500.00	1,500
2023-05-24	33,500.00	33,500.00	33,500.00	33,500.00	33,500.00	100
2023-05-23	32,000.00	32,100.00	32,000.00	32,100.00	32,100.00	1,100
2023-05-22	32,000.00	32,100.00	31,750.00	31,750.00	31,750.00	8,800
2023-05-19	32,500.00	32,500.00	32,500.00	32,500.00	32,500.00	1,200
2023-05-18	32,500.00	33,150.00	32,500.00	33,150.00	33,150.00	300
2023-05-17	33,500.00	33,700.00	32,500.00	32,500.00	32,500.00	13,100
2023-05-15	33,000.00	33,750.00	32,750.00	33,650.00	33,650.00	4,800

← NewerPage 12 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.