Idico Urban and House Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	37,600.00	40,400.00	37,500.00	40,400.00	40,400.00	4,900
2022-10-07	43,100.00	43,100.00	40,000.00	40,000.00	40,000.00	600
2022-10-05	39,600.00	40,300.00	39,500.00	40,300.00	40,300.00	2,600
2022-10-04	39,500.00	40,400.00	39,500.00	40,400.00	40,400.00	2,200
2022-10-03	41,050.00	41,050.00	41,000.00	41,000.00	41,000.00	11,000
2022-09-28	44,000.00	44,000.00	44,000.00	44,000.00	44,000.00	100
2022-09-26	42,200.00	42,200.00	42,200.00	42,200.00	42,200.00	1,000
2022-09-23	42,200.00	42,200.00	42,200.00	42,200.00	42,200.00	500
2022-09-22	43,200.00	43,200.00	42,200.00	42,200.00	42,200.00	300
2022-09-21	43,400.00	43,400.00	43,200.00	43,200.00	43,200.00	500
2022-09-20	43,450.00	43,500.00	43,450.00	43,500.00	43,500.00	200
2022-09-16	42,000.00	43,000.00	41,500.00	43,000.00	43,000.00	14,100
2022-09-15	43,000.00	43,000.00	43,000.00	43,000.00	43,000.00	100
2022-09-14	43,000.00	43,000.00	43,000.00	43,000.00	43,000.00	0
2022-09-13	43,000.00	43,000.00	43,000.00	43,000.00	43,000.00	0
2022-09-12	43,500.00	43,500.00	43,500.00	43,500.00	43,500.00	0
2022-09-09	43.000	44.000	43.000	44.000	44.000	2,400
2022-09-06	43,100.00	45,800.00	43,100.00	45,800.00	45,800.00	300
2022-09-05	44,950.00	45,950.00	44,950.00	45,950.00	45,950.00	200
2022-08-30	44,950.00	44,950.00	44,950.00	44,950.00	44,950.00	100
2022-08-26	43,550.00	43,550.00	43,500.00	43,500.00	43,500.00	300
2022-08-25	43,400.00	43,550.00	43,400.00	43,550.00	43,550.00	500
2022-08-24	43,300.00	43,300.00	43,300.00	43,300.00	43,300.00	1,200
2022-08-22	43,300.00	46,450.00	43,300.00	46,450.00	46,450.00	1,700
2022-08-19	43,450.00	43,450.00	43,450.00	43,450.00	43,450.00	100
2022-08-18	43,400.00	43,400.00	42,800.00	42,800.00	42,800.00	800
2022-08-17	44,000.00	44,000.00	42,900.00	42,900.00	42,900.00	900
2022-08-16	43,200.00	44,000.00	43,100.00	44,000.00	44,000.00	1,300
2022-08-12	46,600.00	46,600.00	40,700.00	46,000.00	46,000.00	1,000
2022-08-11	43,600.00	43,600.00	43,600.00	43,600.00	43,600.00	900
2022-08-10	47,300.00	47,300.00	43,500.00	45,800.00	45,800.00	700
2022-08-09	45,700.00	45,700.00	45,700.00	45,700.00	45,700.00	100
2022-08-05	45,400.00	45,700.00	45,400.00	45,700.00	45,700.00	2,100
2022-08-04	45,400.00	45,400.00	45,400.00	45,400.00	45,400.00	100
2022-08-03	45,400.00	45,400.00	45,400.00	45,400.00	45,400.00	300
2022-08-02	45,850.00	45,900.00	45,850.00	45,900.00	45,900.00	500
2022-08-01	45,950.00	45,950.00	45,900.00	45,900.00	45,900.00	400
2022-07-29	45,950.00	45,950.00	45,950.00	45,950.00	45,950.00	0
2022-07-28	44,550.00	45,950.00	44,500.00	45,950.00	45,950.00	800
2022-07-27	46,000.00	46,000.00	46,000.00	46,000.00	46,000.00	0
2022-07-22	44,500.00	45,000.00	44,500.00	45,000.00	45,000.00	1,200
2022-07-21	45,000.00	45,000.00	45,000.00	45,000.00	45,000.00	500
2022-07-20	46,600.00	46,650.00	46,600.00	46,600.00	46,600.00	400
2022-07-19	49,900.00	49,900.00	49,900.00	49,900.00	49,900.00	100
2022-07-18	49,000.00	49,000.00	48,850.00	48,850.00	48,850.00	5,400
2022-07-15	53,000.00	53,000.00	48,600.00	52,500.00	52,500.00	1,275,690
2022-07-14	48,950.00	51,500.00	48,950.00	51,500.00	51,500.00	26,200
2022-07-13	47,500.00	49,000.00	47,500.00	49,000.00	49,000.00	4,700
2022-07-12	46,500.00	47,000.00	44,000.00	47,000.00	47,000.00	6,700
2022-07-11	43,800.00	44,000.00	43,500.00	44,000.00	44,000.00	2,400
2022-07-08	40,500.00	43,800.00	40,500.00	43,800.00	43,800.00	3,000
2022-07-07	39,950.00	41,000.00	39,500.00	41,000.00	41,000.00	1,800
2022-07-05	40,000.00	41,900.00	39,200.00	40,400.00	40,400.00	3,400
2022-07-04	39,800.00	39,850.00	39,500.00	39,500.00	39,500.00	1,300
2022-07-01	40,500.00	40,500.00	38,000.00	39,800.00	39,800.00	3,900
2022-06-30	40,500.00	40,500.00	40,000.00	40,500.00	40,500.00	3,300
2022-06-29	42,000.00	42,000.00	39,500.00	40,900.00	40,900.00	5,600
2022-06-28	42,000.00	42,000.00	41,000.00	42,000.00	42,000.00	3,300
2022-06-27	42,400.00	42,400.00	42,350.00	42,350.00	42,350.00	300
2022-06-24	41,500.00	42,400.00	41,050.00	42,400.00	42,400.00	3,700

← NewerPage 15 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.