Idico Urban and House Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	44,000.00	44,000.00	42,500.00	43,900.00	43,900.00	1,600
2022-06-22	45,800.00	45,800.00	41,100.00	45,100.00	45,100.00	3,200
2022-06-21	43,100.00	45,900.00	43,000.00	43,050.00	43,050.00	1,600
2022-06-20	46,250.00	46,300.00	46,000.00	46,100.00	46,100.00	9,000
2022-06-17	48,000.00	48,600.00	48,000.00	48,600.00	48,600.00	1,500
2022-06-16	46,300.00	50,400.00	46,300.00	49,400.00	49,400.00	800
2022-06-15	47,000.00	49,900.00	46,200.00	49,000.00	49,000.00	10,500
2022-06-14	50,300.00	50,300.00	46,900.00	46,900.00	46,900.00	6,400
2022-06-13	50,400.00	50,400.00	50,400.00	50,400.00	50,400.00	300
2022-06-10	48,000.00	50,400.00	48,000.00	50,400.00	50,400.00	2,100
2022-06-09	49,200.00	50,600.00	49,200.00	50,600.00	50,600.00	200
2022-06-08	50,900.00	50,900.00	50,000.00	50,900.00	50,900.00	2,100
2022-06-07	50,000.00	51,000.00	50,000.00	51,000.00	51,000.00	800
2022-06-06	47,500.00	50,400.00	47,500.00	50,200.00	50,200.00	900
2022-06-03	50,000.00	50,500.00	50,000.00	50,500.00	50,500.00	200
2022-06-02	50,700.00	50,700.00	50,700.00	50,700.00	50,700.00	300
2022-06-01	51,000.00	51,000.00	51,000.00	51,000.00	51,000.00	800
2022-05-31	51,000.00	52,400.00	51,000.00	52,400.00	52,400.00	300
2022-05-30	51,000.00	52,900.00	50,900.00	52,900.00	52,900.00	500
2022-05-27	53,900.00	53,900.00	53,900.00	53,900.00	53,900.00	100
2022-05-26	53,000.00	53,900.00	50,400.00	53,900.00	53,900.00	1,600
2022-05-25	53,900.00	53,900.00	53,000.00	53,000.00	53,000.00	2,500
2022-05-24	52,000.00	52,000.00	52,000.00	52,000.00	52,000.00	700
2022-05-23	53,700.00	53,700.00	53,700.00	53,700.00	53,700.00	100
2022-05-20	53,900.00	53,900.00	51,500.00	53,800.00	53,800.00	3,800
2022-05-19	54,000.00	54,000.00	53,900.00	53,900.00	53,900.00	200
2022-05-18	51,000.00	54,000.00	50,700.00	51,000.00	51,000.00	700
2022-05-17	52,000.00	54,000.00	50,100.00	54,000.00	54,000.00	2,900
2022-05-13	50,600.00	53,000.00	50,600.00	52,900.00	52,900.00	700
2022-05-12	51,000.00	54,400.00	51,000.00	54,400.00	54,400.00	1,100
2022-05-11	54,800.00	54,800.00	51,200.00	54,500.00	54,500.00	600
2022-05-10	52,800.00	54,900.00	52,800.00	54,900.00	54,900.00	1,200
2022-05-09	54,100.00	54,100.00	53,200.00	53,500.00	53,500.00	400
2022-05-06	53,900.00	57,000.00	53,900.00	57,000.00	57,000.00	1,600
2022-05-05	52,300.00	57,900.00	51,200.00	57,900.00	57,900.00	1,300
2022-04-29	53,000.00	54,900.00	53,000.00	54,900.00	54,900.00	300
2022-04-28	55,100.00	55,100.00	55,100.00	55,100.00	55,100.00	100
2022-04-27	49,400.00	52,900.00	49,400.00	52,900.00	52,900.00	11,300
2022-04-26	49,000.00	52,900.00	48,000.00	52,900.00	52,900.00	9,500
2022-04-25	53,500.00	56,000.00	50,000.00	50,200.00	50,200.00	12,100
2022-04-22	53,700.00	56,100.00	53,500.00	53,500.00	53,500.00	7,300
2022-04-21	53,600.00	56,500.00	53,600.00	56,200.00	56,200.00	2,600
2022-04-20	56,900.00	56,900.00	55,200.00	56,800.00	56,800.00	1,000
2022-04-19	55,200.00	57,600.00	55,100.00	57,600.00	57,600.00	2,200
2022-04-18	57,800.00	57,800.00	55,800.00	56,900.00	56,900.00	4,400
2022-04-15	53,600.00	57,900.00	53,600.00	57,600.00	57,600.00	1,000
2022-04-14	57,500.00	57,500.00	57,500.00	57,500.00	57,500.00	5,500
2022-04-13	58,000.00	58,000.00	57,000.00	57,500.00	57,500.00	3,400
2022-04-12	58,000.00	58,000.00	57,000.00	57,900.00	57,900.00	3,800
2022-04-07	57,900.00	58,000.00	57,900.00	58,000.00	58,000.00	1,600
2022-04-06	58,100.00	58,100.00	58,000.00	58,000.00	58,000.00	3,400
2022-04-05	59,000.00	59,400.00	58,200.00	58,200.00	58,200.00	5,200
2022-04-04	58,500.00	58,600.00	58,400.00	58,400.00	58,400.00	4,900
2022-04-01	59,200.00	59,200.00	58,500.00	59,100.00	59,100.00	600
2022-03-31	58,300.00	59,200.00	58,300.00	59,200.00	59,200.00	5,300
2022-03-30	58,100.00	59,500.00	58,100.00	59,000.00	59,000.00	12,300
2022-03-29	58,400.00	58,900.00	58,000.00	58,900.00	58,900.00	11,500
2022-03-28	58,200.00	59,000.00	58,100.00	59,000.00	59,000.00	12,200
2022-03-25	58,400.00	58,400.00	58,200.00	58,200.00	58,200.00	3,700
2022-03-24	58,200.00	58,200.00	58,000.00	58,100.00	58,100.00	8,700

← NewerPage 16 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.