Orient Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 20,050.00 | 21,000.00 | 20,050.00 | 20,700.00 | 8,782.68 | 15,159,175 |
| 2023-09-05 | 19,700.00 | 20,400.00 | 19,700.00 | 20,000.00 | 8,485.68 | 10,060,656 |
| 2023-08-31 | 19,450.00 | 19,700.00 | 19,250.00 | 19,600.00 | 8,315.97 | 11,018,609 |
| 2023-08-30 | 18,850.00 | 19,300.00 | 18,750.00 | 19,300.00 | 8,188.68 | 4,745,063 |
| 2023-08-29 | 18,600.00 | 18,850.00 | 18,600.00 | 18,750.00 | 7,955.33 | 2,157,137 |
| 2023-08-28 | 18,400.00 | 18,600.00 | 18,250.00 | 18,600.00 | 7,891.68 | 2,429,219 |
| 2023-08-25 | 18,500.00 | 18,550.00 | 18,350.00 | 18,400.00 | 7,806.83 | 2,060,367 |
| 2023-08-24 | 18,500.00 | 18,500.00 | 18,300.00 | 18,500.00 | 7,849.25 | 4,352,769 |
| 2023-08-23 | 18,450.00 | 18,650.00 | 18,300.00 | 18,350.00 | 7,785.61 | 7,496,010 |
| 2023-08-22 | 18,500.00 | 18,500.00 | 17,900.00 | 18,350.00 | 7,785.61 | 2,407,071 |
| 2023-08-21 | 18,200.00 | 18,400.00 | 17,800.00 | 18,300.00 | 7,764.40 | 2,535,841 |
| 2023-08-18 | 19,300.00 | 19,300.00 | 18,100.00 | 18,200.00 | 7,721.97 | 8,814,524 |
| 2023-08-17 | 19,500.00 | 19,650.00 | 19,400.00 | 19,400.00 | 8,231.11 | 20,383,978 |
| 2023-08-16 | 19,500.00 | 19,750.00 | 19,400.00 | 19,600.00 | 8,315.97 | 4,712,198 |
| 2023-08-15 | 20,100.00 | 20,150.00 | 19,450.00 | 19,550.00 | 8,294.75 | 4,895,964 |
| 2023-08-14 | 19,800.00 | 20,150.00 | 19,800.00 | 19,950.00 | 8,464.47 | 5,844,529 |
| 2023-08-11 | 19,600.00 | 19,800.00 | 19,400.00 | 19,800.00 | 8,400.82 | 6,446,576 |
| 2023-08-10 | 19,250.00 | 19,900.00 | 19,150.00 | 19,550.00 | 8,294.75 | 10,546,443 |
| 2023-08-09 | 19,300.00 | 19,350.00 | 19,150.00 | 19,200.00 | 8,146.25 | 4,448,621 |
| 2023-08-08 | 19,200.00 | 19,550.00 | 19,200.00 | 19,250.00 | 8,167.47 | 8,830,173 |
| 2023-08-07 | 18,800.00 | 19,250.00 | 18,750.00 | 19,050.00 | 8,082.61 | 4,978,681 |
| 2023-08-04 | 18,850.00 | 18,900.00 | 18,550.00 | 18,550.00 | 7,870.47 | 8,956,708 |
| 2023-08-03 | 19,200.00 | 19,200.00 | 18,800.00 | 18,800.00 | 7,976.54 | 3,697,683 |
| 2023-08-02 | 18,950.00 | 19,400.00 | 18,850.00 | 19,100.00 | 8,103.83 | 6,083,962 |
| 2023-08-01 | 19,150.00 | 19,350.00 | 18,950.00 | 18,950.00 | 8,040.18 | 7,555,434 |
| 2023-07-31 | 19,200.00 | 19,450.00 | 19,050.00 | 19,100.00 | 8,103.83 | 10,536,830 |
| 2023-07-28 | 18,800.00 | 18,900.00 | 18,650.00 | 18,850.00 | 7,997.75 | 6,581,159 |
| 2023-07-27 | 19,000.00 | 19,000.00 | 18,600.00 | 18,700.00 | 7,934.11 | 5,910,703 |
| 2023-07-26 | 19,100.00 | 19,150.00 | 18,800.00 | 18,900.00 | 8,018.97 | 4,765,182 |
| 2023-07-25 | 18,400.00 | 19,200.00 | 18,400.00 | 19,050.00 | 8,082.61 | 11,482,936 |
| 2023-07-24 | 18,450.00 | 18,500.00 | 18,300.00 | 18,400.00 | 7,806.83 | 2,923,271 |
| 2023-07-21 | 18,150.00 | 18,300.00 | 18,100.00 | 18,300.00 | 7,764.40 | 1,475,272 |
| 2023-07-20 | 18,250.00 | 18,250.00 | 18,000.00 | 18,100.00 | 7,679.54 | 2,764,543 |
| 2023-07-19 | 18,450.00 | 18,450.00 | 18,200.00 | 18,200.00 | 7,721.97 | 2,137,681 |
| 2023-07-18 | 18,250.00 | 18,350.00 | 18,200.00 | 18,350.00 | 7,785.61 | 1,749,357 |
| 2023-07-17 | 18,200.00 | 18,300.00 | 18,100.00 | 18,250.00 | 7,743.18 | 1,888,859 |
| 2023-07-14 | 18,550.00 | 18,650.00 | 17,900.00 | 18,200.00 | 7,721.97 | 10,803,761 |
| 2023-07-13 | 18,500.00 | 18,500.00 | 18,400.00 | 18,500.00 | 7,849.25 | 2,259,968 |
| 2023-07-12 | 18,450.00 | 18,500.00 | 18,250.00 | 18,400.00 | 7,806.83 | 7,687,558 |
| 2023-07-11 | 18,350.00 | 18,550.00 | 18,300.00 | 18,400.00 | 7,806.83 | 8,593,870 |
| 2023-07-10 | 18,100.00 | 18,400.00 | 18,050.00 | 18,350.00 | 7,785.61 | 9,649,297 |
| 2023-07-07 | 18,050.00 | 18,150.00 | 17,900.00 | 18,100.00 | 7,679.54 | 3,213,004 |
| 2023-07-06 | 18,300.00 | 18,300.00 | 18,050.00 | 18,050.00 | 7,658.33 | 1,877,904 |
| 2023-07-05 | 18,400.00 | 18,550.00 | 18,200.00 | 18,200.00 | 7,721.97 | 9,502,865 |
| 2023-07-04 | 18,500.00 | 18,500.00 | 18,300.00 | 18,400.00 | 7,806.83 | 945,171 |
| 2023-07-03 | 18,300.00 | 18,400.00 | 18,150.00 | 18,350.00 | 7,785.61 | 7,736,070 |
| 2023-06-30 | 18,350.00 | 18,450.00 | 18,300.00 | 18,300.00 | 7,764.40 | 1,590,629 |
| 2023-06-29 | 18,500.00 | 18,550.00 | 18,350.00 | 18,350.00 | 7,785.61 | 1,641,154 |
| 2023-06-28 | 18,700.00 | 18,750.00 | 18,450.00 | 18,500.00 | 7,849.25 | 4,551,682 |
| 2023-06-27 | 18,800.00 | 19,000.00 | 18,700.00 | 18,700.00 | 7,934.11 | 1,683,630 |
| 2023-06-26 | 18,750.00 | 18,800.00 | 18,400.00 | 18,800.00 | 7,976.54 | 3,272,024 |
| 2023-06-23 | 18,550.00 | 18,850.00 | 18,550.00 | 18,600.00 | 7,891.68 | 2,743,528 |
| 2023-06-22 | 18,400.00 | 18,600.00 | 18,350.00 | 18,550.00 | 7,870.47 | 6,225,252 |
| 2023-06-21 | 18,300.00 | 18,400.00 | 18,200.00 | 18,300.00 | 7,764.40 | 1,661,274 |
| 2023-06-20 | 18,350.00 | 18,400.00 | 18,200.00 | 18,300.00 | 7,764.40 | 3,718,474 |
| 2023-06-19 | 18,600.00 | 18,600.00 | 18,350.00 | 18,350.00 | 7,785.61 | 2,977,819 |
| 2023-06-16 | 18,450.00 | 18,750.00 | 18,450.00 | 18,450.00 | 7,828.04 | 6,439,422 |
| 2023-06-15 | 18,400.00 | 18,600.00 | 18,350.00 | 18,450.00 | 7,828.04 | 3,334,621 |
| 2023-06-14 | 18,400.00 | 19,000.00 | 18,400.00 | 18,550.00 | 7,870.47 | 5,698,321 |
| 2023-06-13 | 18,500.00 | 18,500.00 | 18,300.00 | 18,400.00 | 7,806.83 | 4,045,318 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-17 | 700.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.