Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,584.55 +632.82 (+1.04%) CMC Crypto 200
1,280.18 -3.65 (-0.28%)
SJ Group Joint Stock Company (SJS.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 63,100.00 | 63,600.00 | 61,000.00 | 63,000.00 | 63,000.00 | 83,700 |
| 27 Jun 2024 | 63,300.00 | 63,300.00 | 62,200.00 | 63,200.00 | 63,200.00 | 3,747,400 |
| 26 Jun 2024 | 62,500.00 | 64,700.00 | 62,100.00 | 62,100.00 | 62,100.00 | 140,900 |
| 25 Jun 2024 | 61,900.00 | 62,400.00 | 61,200.00 | 62,400.00 | 62,400.00 | 6,122,600 |
| 24 Jun 2024 | 62,700.00 | 62,800.00 | 60,500.00 | 60,800.00 | 60,800.00 | 635,100 |
| 21 Jun 2024 | 62,500.00 | 62,800.00 | 62,000.00 | 62,800.00 | 62,800.00 | 2,442,100 |
| 20 Jun 2024 | 61,500.00 | 62,300.00 | 61,500.00 | 62,300.00 | 62,300.00 | 1,126,535 |
| 19 Jun 2024 | 62,000.00 | 62,000.00 | 60,700.00 | 62,000.00 | 62,000.00 | 93,000 |
| 18 Jun 2024 | 60,300.00 | 61,400.00 | 60,000.00 | 61,400.00 | 61,400.00 | 3,307,900 |
| 17 Jun 2024 | 60,800.00 | 61,400.00 | 60,400.00 | 60,900.00 | 60,900.00 | 72,800 |
| 14 Jun 2024 | 61,500.00 | 61,600.00 | 61,000.00 | 61,400.00 | 61,400.00 | 134,600 |
| 13 Jun 2024 | 61,900.00 | 61,900.00 | 61,100.00 | 61,700.00 | 61,700.00 | 22,400 |
| 12 Jun 2024 | 61,000.00 | 62,000.00 | 61,000.00 | 61,900.00 | 61,900.00 | 37,298 |
| 11 Jun 2024 | 62,400.00 | 62,700.00 | 61,500.00 | 61,500.00 | 61,500.00 | 45,200 |
| 10 Jun 2024 | 62,600.00 | 63,200.00 | 61,900.00 | 62,800.00 | 62,800.00 | 287,100 |
| 07 Jun 2024 | 63,000.00 | 63,300.00 | 62,200.00 | 62,800.00 | 62,800.00 | 35,600 |
| 06 Jun 2024 | 63,800.00 | 63,800.00 | 62,400.00 | 62,400.00 | 62,400.00 | 74,300 |
| 05 Jun 2024 | 64,100.00 | 64,300.00 | 62,800.00 | 62,800.00 | 62,800.00 | 68,600 |
| 04 Jun 2024 | 64,100.00 | 64,800.00 | 63,000.00 | 64,300.00 | 64,300.00 | 776,700 |
| 03 Jun 2024 | 64,100.00 | 64,500.00 | 63,100.00 | 64,500.00 | 64,500.00 | 189,600 |
| 31 May 2024 | 64,700.00 | 64,800.00 | 62,700.00 | 62,700.00 | 62,700.00 | 268,200 |
| 30 May 2024 | 64,900.00 | 65,000.00 | 62,000.00 | 64,900.00 | 64,900.00 | 171,900 |
| 29 May 2024 | 65,200.00 | 65,200.00 | 63,800.00 | 65,000.00 | 65,000.00 | 191,400 |
| 28 May 2024 | 65,500.00 | 65,900.00 | 63,800.00 | 65,200.00 | 65,200.00 | 502,400 |
| 27 May 2024 | 66,100.00 | 66,200.00 | 64,000.00 | 65,500.00 | 65,500.00 | 202,600 |
| 24 May 2024 | 65,800.00 | 66,700.00 | 64,000.00 | 65,500.00 | 65,500.00 | 177,900 |
| 23 May 2024 | 66,600.00 | 66,600.00 | 64,700.00 | 65,800.00 | 65,800.00 | 139,000 |
| 22 May 2024 | 66,600.00 | 67,400.00 | 65,600.00 | 66,600.00 | 66,600.00 | 438,900 |
| 21 May 2024 | 65,800.00 | 67,000.00 | 65,500.00 | 66,600.00 | 66,600.00 | 1,227,600 |
| 20 May 2024 | 65,400.00 | 65,800.00 | 64,500.00 | 65,800.00 | 65,800.00 | 681,321 |
| 17 May 2024 | 65,500.00 | 66,000.00 | 64,000.00 | 65,500.00 | 65,500.00 | 297,600 |
| 16 May 2024 | 65,000.00 | 65,700.00 | 64,500.00 | 65,600.00 | 65,600.00 | 374,700 |
| 15 May 2024 | 66,300.00 | 66,800.00 | 64,300.00 | 65,700.00 | 65,700.00 | 1,792,500 |
| 14 May 2024 | 63,400.00 | 66,300.00 | 63,400.00 | 65,900.00 | 65,900.00 | 207,700 |
| 13 May 2024 | 66,800.00 | 67,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 153,300 |
| 10 May 2024 | 66,800.00 | 67,300.00 | 65,700.00 | 66,800.00 | 66,800.00 | 49,700 |
| 09 May 2024 | 66,500.00 | 67,400.00 | 65,700.00 | 66,400.00 | 66,400.00 | 257,300 |
| 08 May 2024 | 67,600.00 | 68,300.00 | 66,000.00 | 66,000.00 | 66,000.00 | 131,200 |
| 07 May 2024 | 68,400.00 | 68,900.00 | 67,200.00 | 67,500.00 | 67,500.00 | 156,000 |
| 06 May 2024 | 67,900.00 | 69,000.00 | 66,600.00 | 68,500.00 | 68,500.00 | 635,400 |
| 03 May 2024 | 69,000.00 | 69,000.00 | 67,000.00 | 68,100.00 | 68,100.00 | 1,186,200 |
| 02 May 2024 | 67,700.00 | 70,200.00 | 67,700.00 | 69,000.00 | 69,000.00 | 448,580 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 69,500.00 | 70,300.00 | 68,000.00 | 69,500.00 | 69,500.00 | 220,100 |
| 25 Apr 2024 | 69,200.00 | 70,800.00 | 68,000.00 | 69,500.00 | 69,500.00 | 222,900 |
| 24 Apr 2024 | 67,500.00 | 72,000.00 | 67,000.00 | 70,400.00 | 70,400.00 | 804,800 |
| 23 Apr 2024 | 67,200.00 | 68,800.00 | 67,000.00 | 67,600.00 | 67,600.00 | 1,394,980 |
| 22 Apr 2024 | 68,200.00 | 69,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 1,743,700 |
| 19 Apr 2024 | 69,200.00 | 69,200.00 | 65,000.00 | 68,600.00 | 68,600.00 | 222,800 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 68,800.00 | 69,900.00 | 67,500.00 | 69,400.00 | 69,400.00 | 997,900 |
| 16 Apr 2024 | 69,500.00 | 69,700.00 | 67,700.00 | 69,700.00 | 69,700.00 | 2,261,900 |
| 15 Apr 2024 | 71,000.00 | 72,600.00 | 69,000.00 | 69,500.00 | 69,500.00 | 1,887,400 |
| 12 Apr 2024 | 69,000.00 | 70,000.00 | 68,100.00 | 70,000.00 | 70,000.00 | 193,300 |
| 11 Apr 2024 | 70,400.00 | 70,400.00 | 67,800.00 | 67,800.00 | 67,800.00 | 286,100 |
| 10 Apr 2024 | 71,000.00 | 71,600.00 | 68,500.00 | 70,900.00 | 70,900.00 | 892,500 |
| 09 Apr 2024 | 71,000.00 | 71,500.00 | 66,500.00 | 71,000.00 | 71,000.00 | 320,600 |
| 08 Apr 2024 | 71,600.00 | 72,600.00 | 71,000.00 | 71,000.00 | 71,000.00 | 209,200 |
| 05 Apr 2024 | 72,500.00 | 72,900.00 | 71,200.00 | 71,600.00 | 71,600.00 | 219,600 |
| 04 Apr 2024 | 73,100.00 | 73,400.00 | 72,000.00 | 72,700.00 | 72,700.00 | 389,100 |
| 03 Apr 2024 | 73,200.00 | 73,900.00 | 71,900.00 | 72,900.00 | 72,900.00 | 308,700 |
| 02 Apr 2024 | 71,600.00 | 74,000.00 | 71,600.00 | 73,200.00 | 73,200.00 | 278,400 |
| 01 Apr 2024 | 73,000.00 | 73,200.00 | 71,500.00 | 71,500.00 | 71,500.00 | 162,700 |
| 29 Mar 2024 | 73,400.00 | 74,100.00 | 72,000.00 | 73,000.00 | 73,000.00 | 310,000 |
| 28 Mar 2024 | 73,600.00 | 73,900.00 | 72,800.00 | 73,400.00 | 73,400.00 | 635,100 |
| 27 Mar 2024 | 73,800.00 | 73,900.00 | 72,600.00 | 73,100.00 | 73,100.00 | 382,600 |
| 26 Mar 2024 | 72,500.00 | 74,000.00 | 72,500.00 | 73,900.00 | 73,900.00 | 491,900 |
| 25 Mar 2024 | 73,900.00 | 75,300.00 | 72,900.00 | 74,000.00 | 74,000.00 | 507,100 |
| 22 Mar 2024 | 75,900.00 | 75,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 200,200 |
| 21 Mar 2024 | 75,100.00 | 76,800.00 | 73,600.00 | 75,900.00 | 75,900.00 | 353,900 |
| 20 Mar 2024 | 79,100.00 | 80,000.00 | 74,000.00 | 76,000.00 | 76,000.00 | 4,206,700 |
| 19 Mar 2024 | 79,600.00 | 82,400.00 | 78,600.00 | 79,000.00 | 79,000.00 | 936,900 |
| 18 Mar 2024 | 76,900.00 | 81,000.00 | 75,100.00 | 78,900.00 | 78,900.00 | 456,300 |
| 15 Mar 2024 | 75,000.00 | 77,000.00 | 74,000.00 | 75,900.00 | 75,900.00 | 223,800 |
| 14 Mar 2024 | 75,500.00 | 77,000.00 | 74,800.00 | 76,200.00 | 76,200.00 | 224,500 |
| 13 Mar 2024 | 74,700.00 | 75,500.00 | 73,900.00 | 75,500.00 | 75,500.00 | 2,656,757 |
| 12 Mar 2024 | 74,700.00 | 75,100.00 | 73,000.00 | 74,700.00 | 74,700.00 | 159,800 |
| 11 Mar 2024 | 75,200.00 | 75,500.00 | 73,000.00 | 74,800.00 | 74,800.00 | 407,000 |
| 08 Mar 2024 | 74,700.00 | 75,400.00 | 73,000.00 | 74,500.00 | 74,500.00 | 182,700 |
| 07 Mar 2024 | 73,500.00 | 75,700.00 | 73,000.00 | 75,000.00 | 75,000.00 | 211,400 |
| 06 Mar 2024 | 75,400.00 | 76,500.00 | 73,600.00 | 75,400.00 | 75,400.00 | 151,500 |
| 05 Mar 2024 | 74,000.00 | 75,300.00 | 73,000.00 | 75,300.00 | 75,300.00 | 1,102,800 |
| 04 Mar 2024 | 75,900.00 | 75,900.00 | 73,800.00 | 75,200.00 | 75,200.00 | 2,419,200 |
| 01 Mar 2024 | 76,400.00 | 76,400.00 | 74,000.00 | 75,500.00 | 75,500.00 | 169,500 |
| 29 Feb 2024 | 77,600.00 | 77,600.00 | 74,500.00 | 75,400.00 | 75,400.00 | 285,700 |
| 28 Feb 2024 | 71,000.00 | 75,100.00 | 71,000.00 | 74,800.00 | 74,800.00 | 410,700 |
| 27 Feb 2024 | 71,400.00 | 71,900.00 | 70,100.00 | 71,000.00 | 71,000.00 | 135,600 |
| 26 Feb 2024 | 71,700.00 | 71,700.00 | 70,000.00 | 71,400.00 | 71,400.00 | 845,000 |
| 23 Feb 2024 | 71,000.00 | 72,000.00 | 70,000.00 | 71,400.00 | 71,400.00 | 59,000 |
| 22 Feb 2024 | 71,000.00 | 72,300.00 | 70,900.00 | 71,000.00 | 71,000.00 | 138,000 |
| 21 Feb 2024 | 69,000.00 | 73,000.00 | 68,700.00 | 71,800.00 | 71,800.00 | 893,100 |
| 20 Feb 2024 | 69,700.00 | 69,700.00 | 68,700.00 | 69,000.00 | 69,000.00 | 299,200 |
| 19 Feb 2024 | 68,900.00 | 69,100.00 | 68,700.00 | 69,000.00 | 69,000.00 | 168,300 |
| 16 Feb 2024 | 67,900.00 | 69,600.00 | 67,800.00 | 68,900.00 | 68,900.00 | 56,200 |
| 15 Feb 2024 | 70,000.00 | 70,000.00 | 68,900.00 | 69,200.00 | 69,200.00 | 27,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.