Idico Urban and House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 36,350.00 | 36,900.00 | 36,350.00 | 36,450.00 | 36,450.00 | 4,900 |
| 2025-05-08 | 36,100.00 | 36,750.00 | 36,100.00 | 36,300.00 | 36,300.00 | 11,500 |
| 2025-05-07 | 36,500.00 | 36,500.00 | 36,000.00 | 36,150.00 | 36,150.00 | 8,100 |
| 2025-05-06 | 36,900.00 | 36,900.00 | 36,300.00 | 36,500.00 | 36,500.00 | 13,400 |
| 2025-05-05 | 37,300.00 | 37,300.00 | 36,500.00 | 36,500.00 | 36,500.00 | 6,800 |
| 2025-04-29 | 36,400.00 | 37,000.00 | 35,250.00 | 36,000.00 | 36,000.00 | 12,300 |
| 2025-04-28 | 36,800.00 | 36,850.00 | 36,800.00 | 36,800.00 | 36,800.00 | 4,400 |
| 2025-04-25 | 37,400.00 | 37,400.00 | 37,300.00 | 37,300.00 | 37,300.00 | 2,500 |
| 2025-04-24 | 37,300.00 | 37,500.00 | 36,900.00 | 36,900.00 | 36,900.00 | 3,100 |
| 2025-04-23 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 1,000 |
| 2025-04-22 | 37,550.00 | 37,800.00 | 35,300.00 | 36,900.00 | 36,900.00 | 17,000 |
| 2025-04-21 | 37,600.00 | 38,000.00 | 37,400.00 | 37,500.00 | 37,500.00 | 14,700 |
| 2025-04-18 | 37,000.00 | 37,800.00 | 36,900.00 | 37,000.00 | 37,000.00 | 41,200 |
| 2025-04-16 | 37,950.00 | 37,950.00 | 34,900.00 | 36,100.00 | 36,100.00 | 44,900 |
| 2025-04-15 | 36,500.00 | 37,450.00 | 36,000.00 | 37,450.00 | 37,450.00 | 4,300 |
| 2025-04-14 | 36,400.00 | 38,500.00 | 36,400.00 | 37,000.00 | 37,000.00 | 9,600 |
| 2025-04-11 | 36,900.00 | 36,900.00 | 35,000.00 | 36,400.00 | 36,400.00 | 2,600 |
| 2025-04-10 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 2,000 |
| 2025-04-09 | 32,850.00 | 36,500.00 | 32,850.00 | 33,800.00 | 33,800.00 | 18,200 |
| 2025-04-08 | 35,500.00 | 37,000.00 | 35,250.00 | 35,250.00 | 35,250.00 | 20,200 |
| 2025-04-04 | 36,000.00 | 38,050.00 | 35,900.00 | 37,900.00 | 37,900.00 | 65,300 |
| 2025-04-03 | 38,800.00 | 41,100.00 | 38,600.00 | 38,600.00 | 38,600.00 | 47,600 |
| 2025-04-02 | 43,200.00 | 43,200.00 | 41,500.00 | 41,500.00 | 41,500.00 | 14,000 |
| 2025-04-01 | 44,000.00 | 44,400.00 | 42,600.00 | 43,000.00 | 43,000.00 | 38,500 |
| 2025-03-31 | 46,500.00 | 46,500.00 | 44,350.00 | 44,400.00 | 44,400.00 | 20,200 |
| 2025-03-28 | 46,000.00 | 47,600.00 | 46,000.00 | 47,600.00 | 47,600.00 | 600 |
| 2025-03-27 | 47,000.00 | 47,600.00 | 45,000.00 | 47,600.00 | 47,600.00 | 1,800 |
| 2025-03-26 | 46,800.00 | 46,800.00 | 46,000.00 | 46,000.00 | 46,000.00 | 1,500 |
| 2025-03-25 | 46,500.00 | 46,900.00 | 46,400.00 | 46,900.00 | 46,900.00 | 1,200 |
| 2025-03-19 | 45,500.00 | 46,450.00 | 45,500.00 | 46,450.00 | 46,450.00 | 3,800 |
| 2025-03-18 | 43,500.00 | 46,450.00 | 43,500.00 | 46,450.00 | 46,450.00 | 700 |
| 2025-03-17 | 46,000.00 | 46,000.00 | 43,550.00 | 43,800.00 | 43,800.00 | 26,500 |
| 2025-03-14 | 47,000.00 | 47,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 7,100 |
| 2025-03-13 | 48,250.00 | 48,250.00 | 47,500.00 | 47,500.00 | 47,500.00 | 10,900 |
| 2025-03-12 | 49,000.00 | 49,000.00 | 48,250.00 | 48,250.00 | 48,250.00 | 23,900 |
| 2025-03-11 | 48,500.00 | 49,000.00 | 48,400.00 | 49,000.00 | 49,000.00 | 19,800 |
| 2025-03-10 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 1,500 |
| 2025-03-07 | 48,500.00 | 48,550.00 | 48,500.00 | 48,500.00 | 48,500.00 | 10,800 |
| 2025-03-05 | 49,000.00 | 49,000.00 | 48,550.00 | 49,000.00 | 49,000.00 | 1,000 |
| 2025-03-04 | 49,050.00 | 49,250.00 | 48,500.00 | 48,550.00 | 48,550.00 | 20,300 |
| 2025-03-03 | 49,250.00 | 49,250.00 | 48,700.00 | 49,250.00 | 49,250.00 | 1,000 |
| 2025-02-28 | 49,500.00 | 49,700.00 | 49,100.00 | 49,250.00 | 49,250.00 | 20,600 |
| 2025-02-25 | 51,500.00 | 51,700.00 | 51,500.00 | 51,700.00 | 51,700.00 | 1,300 |
| 2025-02-24 | 51,500.00 | 51,500.00 | 51,400.00 | 51,500.00 | 51,500.00 | 13,100 |
| 2025-02-20 | 49,000.00 | 51,000.00 | 49,000.00 | 51,000.00 | 51,000.00 | 2,600 |
| 2025-02-19 | 51,000.00 | 51,000.00 | 48,100.00 | 50,000.00 | 50,000.00 | 1,000 |
| 2025-02-18 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 10,000 |
| 2025-02-17 | 52,500.00 | 52,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 800 |
| 2025-02-14 | 53,700.00 | 53,700.00 | 49,000.00 | 49,100.00 | 49,100.00 | 45,000 |
| 2025-02-13 | 47,000.00 | 50,200.00 | 47,000.00 | 50,200.00 | 50,200.00 | 10,300 |
| 2025-02-12 | 44,800.00 | 46,950.00 | 44,800.00 | 46,950.00 | 46,950.00 | 2,800 |
| 2025-02-11 | 44,600.00 | 45,900.00 | 44,500.00 | 45,900.00 | 45,900.00 | 4,000 |
| 2025-02-10 | 44,400.00 | 44,500.00 | 44,400.00 | 44,500.00 | 44,500.00 | 1,700 |
| 2025-02-07 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 2,100 |
| 2025-02-06 | 44,200.00 | 44,500.00 | 44,200.00 | 44,500.00 | 44,500.00 | 600 |
| 2025-02-05 | 44,000.00 | 44,300.00 | 43,500.00 | 44,200.00 | 44,200.00 | 2,600 |
| 2025-02-04 | 44,000.00 | 44,000.00 | 42,500.00 | 43,900.00 | 43,900.00 | 7,700 |
| 2025-02-03 | 43,900.00 | 43,900.00 | 42,500.00 | 42,500.00 | 42,500.00 | 2,900 |
| 2025-01-24 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 500 |
| 2025-01-23 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 100 |
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.