Southern Rubber Industry JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11,900.00 | 12,050.00 | 11,600.00 | 12,050.00 | 12,050.00 | 290,800 |
| 2026-10-22 | 12,250.00 | 12,250.00 | 11,800.00 | 12,000.00 | 12,000.00 | 60,600 |
| 2026-10-21 | 11,950.00 | 12,100.00 | 11,850.00 | 12,100.00 | 12,100.00 | 48,500 |
| 2026-10-20 | 12,050.00 | 12,100.00 | 11,700.00 | 12,100.00 | 12,100.00 | 61,900 |
| 2026-10-19 | 12,500.00 | 12,500.00 | 11,950.00 | 12,050.00 | 12,050.00 | 42,300 |
| 2026-10-16 | 12,300.00 | 12,400.00 | 12,200.00 | 12,350.00 | 12,350.00 | 14,300 |
| 2026-10-15 | 12,350.00 | 12,350.00 | 12,100.00 | 12,300.00 | 12,300.00 | 43,600 |
| 2026-10-14 | 12,050.00 | 12,350.00 | 11,850.00 | 12,350.00 | 12,350.00 | 196,200 |
| 2026-10-13 | 12,200.00 | 12,250.00 | 12,050.00 | 12,050.00 | 12,050.00 | 64,400 |
| 2026-10-12 | 12,300.00 | 12,450.00 | 12,150.00 | 12,200.00 | 12,200.00 | 117,100 |
| 2026-10-09 | 12,650.00 | 12,650.00 | 12,250.00 | 12,250.00 | 12,250.00 | 79,400 |
| 2026-10-08 | 12,650.00 | 12,650.00 | 12,250.00 | 12,500.00 | 12,500.00 | 52,000 |
| 2026-10-07 | 12,450.00 | 12,750.00 | 12,400.00 | 12,650.00 | 12,650.00 | 75,400 |
| 2026-10-06 | 12,900.00 | 12,900.00 | 12,000.00 | 12,850.00 | 12,850.00 | 61,400 |
| 2026-10-05 | 13,050.00 | 13,050.00 | 12,650.00 | 12,750.00 | 12,750.00 | 16,100 |
| 2026-10-02 | 12,950.00 | 12,950.00 | 12,500.00 | 12,850.00 | 12,850.00 | 41,400 |
| 2026-10-01 | 12,600.00 | 13,500.00 | 12,600.00 | 12,850.00 | 12,850.00 | 148,000 |
| 2026-09-30 | 12,450.00 | 12,900.00 | 12,450.00 | 12,700.00 | 12,700.00 | 27,400 |
| 2026-09-29 | 12,600.00 | 12,950.00 | 12,450.00 | 12,450.00 | 12,450.00 | 162,700 |
| 2026-09-28 | 12,600.00 | 13,050.00 | 12,550.00 | 13,050.00 | 13,050.00 | 77,400 |
| 2026-09-25 | 12,600.00 | 13,100.00 | 12,500.00 | 13,100.00 | 13,100.00 | 44,700 |
| 2026-09-24 | 13,250.00 | 13,300.00 | 12,650.00 | 13,100.00 | 13,100.00 | 69,200 |
| 2026-09-23 | 13,150.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 53,500 |
| 2026-09-22 | 13,200.00 | 13,450.00 | 13,000.00 | 13,150.00 | 13,150.00 | 51,600 |
| 2026-09-21 | 12,500.00 | 13,300.00 | 12,400.00 | 13,200.00 | 13,200.00 | 164,900 |
| 2026-09-18 | 12,500.00 | 12,500.00 | 12,100.00 | 12,450.00 | 12,450.00 | 132,100 |
| 2026-09-17 | 12,100.00 | 12,600.00 | 12,100.00 | 12,500.00 | 12,500.00 | 34,700 |
| 2026-09-16 | 12,650.00 | 12,650.00 | 12,350.00 | 12,550.00 | 12,550.00 | 16,900 |
| 2026-09-15 | 12,600.00 | 13,000.00 | 12,450.00 | 12,650.00 | 12,650.00 | 16,200 |
| 2026-09-14 | 12,750.00 | 13,000.00 | 12,400.00 | 12,500.00 | 12,500.00 | 39,400 |
| 2026-09-11 | 12,800.00 | 13,050.00 | 12,200.00 | 12,750.00 | 12,750.00 | 45,000 |
| 2026-09-10 | 13,200.00 | 13,200.00 | 12,800.00 | 13,050.00 | 13,050.00 | 62,500 |
| 2026-09-09 | 12,900.00 | 13,250.00 | 12,800.00 | 13,150.00 | 13,150.00 | 22,300 |
| 2026-09-08 | 13,250.00 | 13,300.00 | 12,800.00 | 13,200.00 | 13,200.00 | 110,600 |
| 2026-09-07 | 13,400.00 | 13,400.00 | 12,950.00 | 13,200.00 | 13,200.00 | 159,200 |
| 2026-09-04 | 13,050.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 219,500 |
| 2026-09-03 | 13,250.00 | 13,500.00 | 13,050.00 | 13,300.00 | 13,300.00 | 110,500 |
| 2026-08-28 | 13,300.00 | 13,900.00 | 13,300.00 | 13,700.00 | 13,700.00 | 232,700 |
| 2026-08-27 | 13,950.00 | 13,950.00 | 13,500.00 | 13,750.00 | 13,750.00 | 73,400 |
| 2026-08-26 | 13,950.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,900.00 | 37,800 |
| 2026-08-25 | 13,950.00 | 14,150.00 | 13,750.00 | 13,950.00 | 13,950.00 | 190,400 |
| 2026-08-24 | 13,950.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 96,700 |
| 2026-08-21 | 13,900.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 64,600 |
| 2026-08-20 | 14,000.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,950.00 | 101,200 |
| 2026-08-19 | 14,000.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,950.00 | 77,500 |
| 2026-08-18 | 14,000.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | 55,400 |
| 2026-08-17 | 13,750.00 | 14,050.00 | 13,750.00 | 14,000.00 | 14,000.00 | 77,400 |
| 2026-08-14 | 13,900.00 | 13,900.00 | 13,700.00 | 13,850.00 | 13,850.00 | 61,700 |
| 2026-08-13 | 14,000.00 | 14,000.00 | 13,600.00 | 13,950.00 | 13,950.00 | 200,700 |
| 2026-08-12 | 14,300.00 | 14,300.00 | 13,500.00 | 13,950.00 | 13,950.00 | 253,700 |
| 2026-08-11 | 14,700.00 | 14,700.00 | 14,000.00 | 14,000.00 | 14,000.00 | 182,700 |
| 2026-08-10 | 14,800.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,600.00 | 156,000 |
| 2026-08-07 | 14,450.00 | 14,700.00 | 14,400.00 | 14,550.00 | 14,550.00 | 257,800 |
| 2026-08-06 | 14,450.00 | 14,500.00 | 14,300.00 | 14,450.00 | 14,450.00 | 107,700 |
| 2026-08-05 | 14,550.00 | 14,700.00 | 14,400.00 | 14,450.00 | 14,450.00 | 149,000 |
| 2026-08-04 | 14,600.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,400.00 | 320,800 |
| 2026-08-03 | 14,500.00 | 14,650.00 | 14,500.00 | 14,500.00 | 14,500.00 | 192,300 |
| 2026-07-31 | 14,650.00 | 14,800.00 | 14,550.00 | 14,600.00 | 14,600.00 | 225,700 |
| 2026-07-30 | 14,900.00 | 14,900.00 | 14,400.00 | 14,600.00 | 14,600.00 | 579,600 |
| 2026-07-29 | 14,400.00 | 14,950.00 | 14,300.00 | 14,900.00 | 14,900.00 | 1,048,300 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-05 | 300.0000 VND |
| 2024-09-13 | 300.0000 VND |
| 2023-09-18 | 300.0000 VND |
| 2022-10-06 | 300.0000 VND |
| 2021-06-15 | 500.0000 VND |
| 2020-07-30 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.