CMC Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20,150.00	20,150.00	19,650.00	19,750.00	19,750.00	368,300
2026-10-22	20,400.00	20,500.00	20,050.00	20,150.00	20,150.00	180,700
2026-10-21	19,900.00	20,300.00	19,750.00	20,150.00	20,150.00	592,300
2026-10-20	19,600.00	19,900.00	19,550.00	19,900.00	19,900.00	225,100
2026-10-19	20,100.00	20,200.00	19,650.00	19,700.00	19,700.00	136,000
2026-10-16	19,500.00	19,900.00	19,500.00	19,750.00	19,750.00	304,200
2026-10-15	19,150.00	19,500.00	19,150.00	19,250.00	19,250.00	261,600
2026-10-14	19,200.00	19,400.00	19,000.00	19,150.00	19,150.00	281,000
2026-10-13	19,550.00	19,800.00	19,150.00	19,350.00	19,350.00	404,200
2026-10-12	19,900.00	20,000.00	19,750.00	19,800.00	19,800.00	146,200
2026-10-09	20,200.00	20,400.00	19,800.00	20,050.00	20,050.00	393,700
2026-10-08	20,300.00	20,500.00	20,200.00	20,400.00	20,400.00	255,700
2026-10-07	20,400.00	20,700.00	20,150.00	20,500.00	20,500.00	138,000
2026-10-06	21,000.00	21,500.00	20,100.00	20,400.00	20,400.00	306,900
2026-10-05	21,000.00	21,350.00	21,000.00	21,000.00	21,000.00	145,500
2026-10-02	21,050.00	21,450.00	21,050.00	21,100.00	21,100.00	93,000
2026-10-01	21,200.00	21,500.00	21,200.00	21,200.00	21,200.00	98,500
2026-09-30	22,000.00	22,950.00	21,200.00	21,200.00	21,200.00	247,900
2026-09-29	21,800.00	22,000.00	21,600.00	22,000.00	22,000.00	205,300
2026-09-28	22,350.00	22,950.00	21,950.00	22,000.00	22,000.00	216,400
2026-09-25	22,650.00	22,950.00	22,450.00	22,450.00	22,450.00	169,800
2026-09-24	22,800.00	23,200.00	22,650.00	22,650.00	22,650.00	97,600
2026-09-23	23,000.00	23,450.00	22,800.00	22,800.00	22,800.00	95,600

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.