Idico Urban and House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 36,300.00 | 38,000.00 | 36,300.00 | 38,000.00 | 38,000.00 | 2,200 |
| 2023-01-19 | 38,450.00 | 38,450.00 | 37,850.00 | 37,850.00 | 37,850.00 | 700 |
| 2023-01-17 | 35,650.00 | 37,950.00 | 35,650.00 | 37,900.00 | 37,900.00 | 1,000 |
| 2023-01-16 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 200 |
| 2023-01-12 | 36,200.00 | 36,300.00 | 36,200.00 | 36,300.00 | 36,300.00 | 1,300 |
| 2023-01-11 | 36,400.00 | 36,400.00 | 36,150.00 | 36,150.00 | 36,150.00 | 600 |
| 2023-01-09 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 400 |
| 2023-01-06 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 100 |
| 2023-01-05 | 38,450.00 | 38,450.00 | 38,450.00 | 38,450.00 | 38,450.00 | 100 |
| 2023-01-04 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 300 |
| 2022-12-30 | 36,000.00 | 37,850.00 | 36,000.00 | 37,850.00 | 37,850.00 | 200 |
| 2022-12-29 | 35,500.00 | 36,500.00 | 35,500.00 | 36,500.00 | 36,500.00 | 2,500 |
| 2022-12-28 | 35,000.00 | 36,000.00 | 35,000.00 | 36,000.00 | 36,000.00 | 1,000 |
| 2022-12-27 | 35,500.00 | 35,500.00 | 35,100.00 | 35,500.00 | 35,500.00 | 1,200 |
| 2022-12-26 | 36,000.00 | 36,800.00 | 36,000.00 | 36,800.00 | 36,800.00 | 3,400 |
| 2022-12-23 | 36,700.00 | 37,500.00 | 36,000.00 | 36,950.00 | 36,950.00 | 2,800 |
| 2022-12-22 | 36,400.00 | 36,400.00 | 36,000.00 | 36,000.00 | 36,000.00 | 3,100 |
| 2022-12-21 | 37,000.00 | 38,000.00 | 36,000.00 | 38,000.00 | 38,000.00 | 800 |
| 2022-12-20 | 38,250.00 | 38,250.00 | 38,250.00 | 38,250.00 | 38,250.00 | 400 |
| 2022-12-16 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 100 |
| 2022-12-15 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 300 |
| 2022-12-14 | 39,500.00 | 39,500.00 | 39,000.00 | 39,000.00 | 39,000.00 | 600 |
| 2022-12-13 | 37,500.00 | 40,500.00 | 37,500.00 | 40,200.00 | 40,200.00 | 700 |
| 2022-12-12 | 38,500.00 | 40,000.00 | 38,500.00 | 40,000.00 | 40,000.00 | 500 |
| 2022-12-09 | 37,000.00 | 39,550.00 | 37,000.00 | 39,000.00 | 39,000.00 | 2,100 |
| 2022-12-07 | 36,900.00 | 37,000.00 | 36,900.00 | 37,000.00 | 37,000.00 | 700 |
| 2022-12-06 | 35,800.00 | 36,900.00 | 35,800.00 | 36,900.00 | 36,900.00 | 1,200 |
| 2022-12-05 | 35,800.00 | 35,850.00 | 35,800.00 | 35,800.00 | 35,800.00 | 2,000 |
| 2022-12-01 | 33,550.00 | 36,500.00 | 33,550.00 | 35,850.00 | 35,850.00 | 500 |
| 2022-11-30 | 33,500.00 | 34,850.00 | 33,500.00 | 34,850.00 | 34,850.00 | 3,100 |
| 2022-11-29 | 33,100.00 | 34,850.00 | 33,100.00 | 34,850.00 | 34,850.00 | 1,100 |
| 2022-11-28 | 35,050.00 | 37,000.00 | 33,050.00 | 33,100.00 | 33,100.00 | 2,000 |
| 2022-11-25 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 100 |
| 2022-11-24 | 35,000.00 | 35,000.00 | 32,900.00 | 32,900.00 | 32,900.00 | 500 |
| 2022-11-23 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 100 |
| 2022-11-21 | 35,000.00 | 35,000.00 | 32,700.00 | 32,700.00 | 32,700.00 | 600 |
| 2022-11-18 | 34,900.00 | 35,000.00 | 34,900.00 | 35,000.00 | 35,000.00 | 800 |
| 2022-11-16 | 31,000.00 | 35,000.00 | 30,950.00 | 35,000.00 | 35,000.00 | 9,100 |
| 2022-11-15 | 33,500.00 | 35,700.00 | 33,050.00 | 33,250.00 | 33,250.00 | 1,600 |
| 2022-11-14 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,000 |
| 2022-11-11 | 36,500.00 | 37,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1,600 |
| 2022-11-10 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 2,300 |
| 2022-11-04 | 37,000.00 | 39,550.00 | 36,800.00 | 39,550.00 | 39,550.00 | 600 |
| 2022-11-03 | 38,850.00 | 39,550.00 | 38,850.00 | 39,550.00 | 39,550.00 | 6,700 |
| 2022-11-02 | 38,150.00 | 38,150.00 | 37,000.00 | 37,000.00 | 37,000.00 | 300 |
| 2022-11-01 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 100 |
| 2022-10-31 | 39,950.00 | 39,950.00 | 36,100.00 | 36,100.00 | 36,100.00 | 600 |
| 2022-10-28 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 100 |
| 2022-10-27 | 37,450.00 | 40,000.00 | 37,450.00 | 39,400.00 | 39,400.00 | 1,000 |
| 2022-10-26 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 21,200 |
| 2022-10-25 | 37,100.00 | 39,000.00 | 36,000.00 | 38,900.00 | 38,900.00 | 5,100 |
| 2022-10-24 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 2,100 |
| 2022-10-21 | 41,000.00 | 41,000.00 | 40,750.00 | 40,800.00 | 40,800.00 | 600 |
| 2022-10-20 | 41,900.00 | 43,800.00 | 41,900.00 | 43,800.00 | 43,800.00 | 200 |
| 2022-10-19 | 41,200.00 | 41,500.00 | 41,200.00 | 41,500.00 | 41,500.00 | 4,500 |
| 2022-10-18 | 41,900.00 | 41,900.00 | 41,100.00 | 41,250.00 | 41,250.00 | 2,200 |
| 2022-10-17 | 39,000.00 | 39,400.00 | 39,000.00 | 39,400.00 | 39,400.00 | 400 |
| 2022-10-14 | 40,000.00 | 40,000.00 | 38,000.00 | 39,000.00 | 39,000.00 | 600 |
| 2022-10-13 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 100 |
| 2022-10-12 | 37,750.00 | 40,050.00 | 37,650.00 | 39,950.00 | 39,950.00 | 700 |
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.