Phuoc Hoa Rubber JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31,700.00	32,250.00	31,600.00	31,650.00	31,650.00	-	428,832
Sep 22, 2026	31,850.00	31,950.00	31,650.00	31,650.00	31,650.00	-0.16%	183,658
Sep 21, 2026	31,600.00	31,950.00	31,600.00	31,700.00	31,700.00	0.48%	232,415
Sep 18, 2026	31,800.00	32,000.00	31,500.00	31,550.00	31,550.00	-0.47%	215,129
Sep 17, 2026	31,550.00	32,000.00	31,450.00	31,700.00	31,700.00	-0.16%	157,222
Sep 16, 2026	31,500.00	32,500.00	31,300.00	31,750.00	31,750.00	1.11%	327,693
Sep 15, 2026	30,950.00	31,800.00	30,900.00	31,400.00	31,400.00	0.96%	559,272
Sep 14, 2026	32,600.00	33,300.00	30,800.00	31,100.00	31,100.00	-5.18%	801,671
Sep 11, 2026	33,350.00	33,900.00	32,450.00	32,800.00	32,800.00	0.07%	880,386
Sep 10, 2026	34,111.11	34,222.22	33,555.56	33,555.56	32,777.78	-1.63%	973,522
Sep 9, 2026	34,500.00	34,611.11	34,055.56	34,111.11	33,320.46	-0.97%	745,822
Sep 8, 2026	34,777.78	34,777.78	34,111.11	34,444.44	33,646.06	0.16%	602,928
Sep 7, 2026	34,611.11	35,000.00	34,333.33	34,388.89	33,591.80	0.16%	1,426,699
Sep 4, 2026	34,277.78	34,333.33	34,055.56	34,333.33	33,537.53	0.82%	572,644
Sep 3, 2026	34,444.44	34,555.56	34,055.56	34,055.56	33,266.19	-0.65%	977,779
Aug 28, 2026	34,388.89	34,722.22	34,277.78	34,277.78	33,483.26	-	2,069,375
Aug 27, 2026	34,388.89	34,500.00	34,111.11	34,277.78	33,483.26	0.33%	670,955
Aug 26, 2026	34,166.67	34,722.22	34,166.67	34,166.67	33,374.72	0.99%	1,294,716
Aug 25, 2026	34,388.89	34,555.56	33,611.11	33,833.33	33,049.12	0.16%	926,135
Aug 24, 2026	34,055.56	34,333.33	33,555.56	33,777.78	32,994.85	-0.65%	968,025
Aug 21, 2026	33,444.44	34,000.00	33,222.22	34,000.00	33,211.92	2.00%	1,767,381
Aug 20, 2026	33,388.89	33,666.67	33,222.22	33,333.33	32,560.71	-	179,288
Aug 19, 2026	33,555.56	33,888.89	32,666.67	33,333.33	32,560.71	-0.99%	974,282
Aug 18, 2026	34,333.33	34,333.33	33,388.89	33,666.67	32,886.31	-1.14%	310,050
Aug 17, 2026	33,222.22	34,611.11	32,888.89	34,055.56	33,266.19	5.15%	1,361,147
Aug 14, 2026	32,666.67	32,833.33	32,333.33	32,388.89	31,638.15	-1.19%	399,754
Aug 13, 2026	32,555.56	33,111.11	32,555.56	32,777.78	32,018.03	0.85%	398,073
Aug 12, 2026	32,555.56	33,055.56	32,333.33	32,500.00	31,746.69	-0.34%	362,265
Aug 11, 2026	33,277.78	33,333.33	32,555.56	32,611.11	31,855.22	-1.84%	447,614
Aug 10, 2026	32,944.44	33,277.78	32,555.56	33,222.22	32,452.17	2.05%	310,718
Aug 7, 2026	32,166.67	33,444.44	32,111.11	32,555.56	31,800.96	1.21%	1,029,224
Aug 6, 2026	32,611.11	32,944.44	31,888.89	32,166.67	31,421.08	-0.52%	231,680
Aug 5, 2026	33,222.22	33,222.22	32,277.78	32,333.33	31,583.89	-2.68%	699,656
Aug 4, 2026	32,777.78	33,500.00	32,777.78	33,222.22	32,452.17	0.50%	409,866
Aug 3, 2026	31,611.11	33,055.56	31,500.00	33,055.56	32,289.37	4.75%	991,450
Jul 31, 2026	31,944.44	31,944.44	31,388.89	31,555.56	30,824.14	-0.70%	377,423
Jul 30, 2026	31,222.22	31,777.78	31,000.00	31,777.78	31,041.21	1.96%	398,681
Jul 29, 2026	30,888.89	31,277.78	30,555.56	31,166.67	30,444.26	2.00%	232,588
Jul 28, 2026	30,666.67	31,666.67	30,555.56	30,555.56	29,847.31	-3.51%	1,316,679
Jul 27, 2026	31,111.11	31,833.33	30,777.78	31,666.67	30,932.67	3.26%	881,573
Jul 24, 2026	31,166.67	31,611.11	30,555.56	30,666.67	29,955.85	-3.16%	457,545
Jul 23, 2026	32,166.67	32,166.67	30,222.22	31,666.67	30,932.67	-1.38%	1,025,239
Jul 22, 2026	32,611.11	32,666.67	31,555.56	32,111.11	31,366.81	-1.03%	551,173
Jul 21, 2026	32,333.33	33,555.56	32,333.33	32,444.44	31,692.42	-0.17%	494,818
Jul 20, 2026	33,888.89	34,000.00	32,500.00	32,500.00	31,746.69	-3.94%	1,145,879
Jul 17, 2026	34,222.22	34,222.22	33,666.67	33,833.33	33,049.12	-1.14%	1,994,012
Jul 16, 2026	34,388.89	34,444.44	33,444.44	34,222.22	33,428.99	-0.48%	615,339
Jul 15, 2026	34,777.78	34,944.44	33,888.89	34,388.89	33,591.80	-1.59%	287,895
Jul 14, 2026	34,222.22	34,944.44	34,222.22	34,944.44	34,134.47	2.11%	411,290
Jul 13, 2026	35,111.11	35,111.11	34,055.56	34,222.22	33,428.99	-2.53%	381,725