Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 13,400.00 | 13,450.00 | 12,900.00 | 12,950.00 | 9,981.18 | 584,100 |
| 2024-02-22 | 13,050.00 | 13,550.00 | 13,050.00 | 13,300.00 | 10,250.94 | 724,300 |
| 2024-02-21 | 13,100.00 | 13,100.00 | 13,000.00 | 13,050.00 | 10,058.25 | 168,600 |
| 2024-02-20 | 13,000.00 | 13,200.00 | 12,950.00 | 13,100.00 | 10,096.79 | 269,900 |
| 2024-02-19 | 13,100.00 | 13,100.00 | 12,950.00 | 13,000.00 | 10,019.71 | 358,300 |
| 2024-02-16 | 13,250.00 | 13,250.00 | 13,000.00 | 13,050.00 | 10,058.25 | 233,000 |
| 2024-02-15 | 13,050.00 | 13,300.00 | 12,900.00 | 13,050.00 | 10,058.25 | 329,300 |
| 2024-02-07 | 12,950.00 | 13,050.00 | 12,950.00 | 13,000.00 | 10,019.71 | 138,300 |
| 2024-02-06 | 12,850.00 | 13,050.00 | 12,800.00 | 12,950.00 | 9,981.18 | 244,500 |
| 2024-02-05 | 12,800.00 | 12,900.00 | 12,800.00 | 12,850.00 | 9,904.10 | 323,900 |
| 2024-02-02 | 12,850.00 | 12,950.00 | 12,750.00 | 12,800.00 | 9,865.56 | 251,300 |
| 2024-02-01 | 12,850.00 | 12,900.00 | 12,600.00 | 12,750.00 | 9,827.03 | 275,700 |
| 2024-01-31 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 9,788.49 | 938,700 |
| 2024-01-30 | 12,750.00 | 13,000.00 | 12,600.00 | 13,000.00 | 10,019.71 | 382,000 |
| 2024-01-29 | 12,800.00 | 12,900.00 | 12,600.00 | 12,700.00 | 9,788.49 | 340,000 |
| 2024-01-26 | 12,750.00 | 12,950.00 | 12,750.00 | 12,850.00 | 9,904.10 | 138,200 |
| 2024-01-25 | 12,950.00 | 12,950.00 | 12,600.00 | 12,850.00 | 9,904.10 | 218,300 |
| 2024-01-24 | 12,800.00 | 13,000.00 | 12,750.00 | 12,900.00 | 9,942.64 | 499,000 |
| 2024-01-23 | 12,950.00 | 13,000.00 | 12,800.00 | 12,800.00 | 9,865.56 | 241,400 |
| 2024-01-22 | 13,000.00 | 13,050.00 | 12,750.00 | 12,950.00 | 9,981.18 | 170,500 |
| 2024-01-19 | 13,050.00 | 13,050.00 | 12,950.00 | 12,950.00 | 9,981.18 | 255,400 |
| 2024-01-18 | 12,900.00 | 13,150.00 | 12,850.00 | 12,950.00 | 9,981.18 | 521,100 |
| 2024-01-17 | 12,900.00 | 12,950.00 | 12,800.00 | 12,850.00 | 9,904.10 | 243,500 |
| 2024-01-16 | 12,800.00 | 12,900.00 | 12,600.00 | 12,900.00 | 9,942.64 | 230,300 |
| 2024-01-15 | 13,000.00 | 13,100.00 | 12,750.00 | 12,750.00 | 9,827.03 | 431,500 |
| 2024-01-12 | 13,100.00 | 13,200.00 | 12,700.00 | 12,800.00 | 9,865.56 | 826,500 |
| 2024-01-11 | 13,450.00 | 13,550.00 | 13,300.00 | 13,300.00 | 10,250.94 | 295,800 |
| 2024-01-10 | 13,550.00 | 13,700.00 | 13,400.00 | 13,400.00 | 10,328.01 | 245,800 |
| 2024-01-09 | 13,750.00 | 13,900.00 | 13,550.00 | 13,550.00 | 10,443.62 | 318,200 |
| 2024-01-08 | 13,950.00 | 14,100.00 | 13,700.00 | 13,700.00 | 10,559.24 | 686,600 |
| 2024-01-05 | 13,800.00 | 13,850.00 | 13,500.00 | 13,850.00 | 10,674.85 | 651,400 |
| 2024-01-04 | 13,950.00 | 14,000.00 | 13,650.00 | 13,750.00 | 10,597.77 | 516,100 |
| 2024-01-03 | 13,250.00 | 13,900.00 | 13,100.00 | 13,850.00 | 10,674.85 | 1,494,000 |
| 2024-01-02 | 13,200.00 | 13,350.00 | 13,100.00 | 13,100.00 | 10,096.79 | 337,300 |
| 2023-12-29 | 13,050.00 | 13,250.00 | 13,050.00 | 13,200.00 | 10,173.86 | 295,700 |
| 2023-12-28 | 13,200.00 | 13,200.00 | 13,050.00 | 13,050.00 | 10,058.25 | 222,500 |
| 2023-12-27 | 13,250.00 | 13,350.00 | 13,150.00 | 13,150.00 | 10,135.32 | 190,500 |
| 2023-12-26 | 13,300.00 | 13,450.00 | 13,150.00 | 13,200.00 | 10,173.86 | 322,000 |
| 2023-12-25 | 13,250.00 | 13,450.00 | 13,200.00 | 13,250.00 | 10,212.40 | 288,100 |
| 2023-12-22 | 13,350.00 | 13,350.00 | 13,150.00 | 13,200.00 | 10,173.86 | 154,300 |
| 2023-12-21 | 13,100.00 | 13,300.00 | 13,000.00 | 13,250.00 | 10,212.40 | 279,200 |
| 2023-12-20 | 13,350.00 | 13,500.00 | 13,200.00 | 13,300.00 | 10,250.94 | 156,300 |
| 2023-12-19 | 13,250.00 | 13,450.00 | 13,050.00 | 13,250.00 | 10,212.40 | 199,900 |
| 2023-12-18 | 13,650.00 | 13,650.00 | 13,200.00 | 13,200.00 | 10,173.86 | 249,300 |
| 2023-12-15 | 13,800.00 | 13,800.00 | 13,250.00 | 13,500.00 | 10,405.09 | 273,900 |
| 2023-12-14 | 13,700.00 | 13,950.00 | 13,500.00 | 13,500.00 | 10,405.09 | 308,200 |
| 2023-12-13 | 14,000.00 | 14,150.00 | 13,500.00 | 13,650.00 | 10,520.70 | 442,700 |
| 2023-12-12 | 14,000.00 | 14,150.00 | 13,850.00 | 13,850.00 | 10,674.85 | 373,700 |
| 2023-12-11 | 14,450.00 | 14,450.00 | 13,900.00 | 14,000.00 | 10,790.46 | 485,600 |
| 2023-12-08 | 13,950.00 | 14,550.00 | 13,900.00 | 14,250.00 | 10,983.15 | 988,600 |
| 2023-12-07 | 13,600.00 | 13,850.00 | 13,400.00 | 13,800.00 | 10,636.31 | 926,800 |
| 2023-12-06 | 13,450.00 | 13,750.00 | 13,400.00 | 13,750.00 | 10,597.77 | 480,900 |
| 2023-12-05 | 13,250.00 | 13,600.00 | 13,250.00 | 13,350.00 | 10,289.47 | 508,200 |
| 2023-12-04 | 13,100.00 | 13,400.00 | 13,050.00 | 13,250.00 | 10,212.40 | 273,600 |
| 2023-12-01 | 13,050.00 | 13,100.00 | 12,800.00 | 13,050.00 | 10,058.25 | 184,300 |
| 2023-11-30 | 13,200.00 | 13,300.00 | 12,950.00 | 13,050.00 | 10,058.25 | 170,600 |
| 2023-11-29 | 13,150.00 | 13,200.00 | 12,900.00 | 13,200.00 | 10,173.86 | 218,900 |
| 2023-11-28 | 13,200.00 | 13,200.00 | 12,850.00 | 13,150.00 | 10,135.32 | 142,100 |
| 2023-11-27 | 13,400.00 | 13,450.00 | 13,000.00 | 13,100.00 | 10,096.79 | 202,100 |
| 2023-11-24 | 13,350.00 | 13,400.00 | 12,950.00 | 13,400.00 | 10,328.01 | 389,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 1,000.0000 VND |
| 2025-05-23 | 500.0000 VND |
| 2024-08-14 | 1,000.0000 VND |
| 2021-06-18 | 999.9996 VND |
| 2019-05-17 | 1,999.9994 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.