Damsan JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	15,150.00	15,300.00	14,500.00	15,200.00	11,715.36	862,900
2023-08-28	14,900.00	15,200.00	14,350.00	15,150.00	11,676.82	618,600
2023-08-25	15,250.00	15,400.00	14,700.00	14,850.00	11,445.60	643,600
2023-08-24	15,150.00	15,350.00	14,800.00	15,250.00	11,753.89	537,800
2023-08-23	15,200.00	15,500.00	14,950.00	15,100.00	11,638.28	294,300
2023-08-22	14,700.00	15,350.00	14,150.00	14,950.00	11,522.67	1,324,300
2023-08-21	15,700.00	15,750.00	14,700.00	14,700.00	11,329.98	868,300
2023-08-18	16,600.00	16,700.00	15,750.00	15,750.00	12,139.27	882,100
2023-08-17	17,100.00	17,100.00	16,700.00	16,900.00	13,025.63	632,600
2023-08-16	17,150.00	17,200.00	16,800.00	17,150.00	13,218.31	955,300
2023-08-15	16,550.00	17,200.00	16,350.00	17,050.00	13,141.24	1,092,600
2023-08-14	16,700.00	16,900.00	16,550.00	16,650.00	12,832.94	745,900
2023-08-11	16,900.00	17,000.00	16,400.00	16,700.00	12,871.48	633,000
2023-08-10	17,100.00	17,100.00	16,550.00	16,900.00	13,025.63	675,600
2023-08-09	16,700.00	17,200.00	16,550.00	17,000.00	13,102.70	1,056,200
2023-08-08	16,900.00	16,900.00	16,550.00	16,600.00	12,794.40	608,500
2023-08-07	17,200.00	17,300.00	16,750.00	16,850.00	12,987.09	954,800
2023-08-04	17,100.00	17,450.00	17,050.00	17,200.00	13,256.85	528,100
2023-08-03	17,600.00	17,600.00	17,150.00	17,300.00	13,333.93	770,400
2023-08-02	16,650.00	17,500.00	16,650.00	17,500.00	13,488.07	1,556,100
2023-08-01	16,300.00	16,650.00	16,200.00	16,650.00	12,832.94	843,800
2023-07-31	16,250.00	16,500.00	16,000.00	16,400.00	12,640.25	632,800
2023-07-28	16,500.00	16,500.00	16,250.00	16,250.00	12,524.64	553,900
2023-07-27	16,550.00	16,700.00	16,200.00	16,350.00	12,601.72	868,600
2023-07-26	16,650.00	16,750.00	16,400.00	16,550.00	12,755.87	716,700
2023-07-25	16,900.00	16,900.00	16,500.00	16,650.00	12,832.94	449,800
2023-07-24	16,450.00	16,850.00	16,400.00	16,800.00	12,948.55	816,500
2023-07-21	16,500.00	16,500.00	16,350.00	16,500.00	12,717.33	487,800
2023-07-20	16,400.00	16,500.00	16,200.00	16,350.00	12,601.72	312,300
2023-07-19	16,300.00	16,600.00	16,150.00	16,450.00	12,678.79	945,700
2023-07-18	16,400.00	16,400.00	16,050.00	16,250.00	12,524.64	307,700
2023-07-17	16,750.00	16,750.00	16,200.00	16,400.00	12,640.25	645,900
2023-07-14	16,600.00	16,700.00	16,150.00	16,300.00	12,563.18	866,300
2023-07-13	17,850.00	18,350.00	17,800.00	18,300.00	12,264.93	1,574,465
2023-07-12	18,200.00	18,200.00	17,750.00	17,850.00	11,963.33	1,115,615
2023-07-11	18,150.00	18,250.00	17,950.00	18,150.00	12,164.40	595,470
2023-07-10	18,250.00	18,600.00	17,950.00	18,100.00	12,130.89	1,599,420
2023-07-07	17,600.00	18,100.00	17,200.00	18,100.00	12,130.89	1,293,980
2023-07-06	17,350.00	17,600.00	16,800.00	17,600.00	11,795.78	1,506,155
2023-07-05	17,550.00	17,600.00	17,200.00	17,350.00	11,628.23	590,295
2023-07-04	17,450.00	17,500.00	17,100.00	17,500.00	11,728.76	508,415
2023-07-03	16,650.00	17,500.00	16,650.00	17,300.00	11,594.72	1,417,605
2023-06-30	17,050.00	17,200.00	16,550.00	17,150.00	11,494.18	902,980
2023-06-29	16,500.00	17,400.00	16,250.00	16,800.00	11,259.61	1,013,380
2023-06-28	16,500.00	16,650.00	16,250.00	16,400.00	10,991.52	694,600
2023-06-27	16,800.00	16,900.00	16,250.00	16,500.00	11,058.54	925,060
2023-06-26	16,800.00	16,900.00	16,100.00	16,700.00	11,192.59	1,409,095
2023-06-23	17,000.00	17,200.00	16,500.00	16,750.00	11,226.10	740,485
2023-06-22	16,600.00	16,800.00	16,250.00	16,800.00	11,259.61	1,073,180
2023-06-21	15,300.00	16,250.00	15,300.00	16,200.00	10,857.48	1,594,590
2023-06-20	15,000.00	15,300.00	14,650.00	15,200.00	10,187.26	1,760,995
2023-06-19	15,050.00	15,300.00	14,850.00	14,950.00	10,019.71	635,720
2023-06-16	15,000.00	15,300.00	14,650.00	15,050.00	10,086.73	1,925,100
2023-06-15	15,100.00	15,350.00	14,900.00	15,000.00	10,053.22	2,139,116
2023-06-14	15,600.00	15,600.00	15,250.00	15,300.00	10,254.29	805,000
2023-06-13	15,950.00	16,200.00	15,400.00	15,600.00	10,455.35	660,100
2023-06-12	15,350.00	15,850.00	15,300.00	15,700.00	10,522.37	1,376,665
2023-06-09	15,300.00	15,400.00	14,650.00	15,250.00	10,220.77	859,280
2023-06-08	15,600.00	15,700.00	15,300.00	15,300.00	10,254.29	386,055
2023-06-07	15,250.00	15,400.00	14,800.00	15,400.00	10,321.31	851,115

← NewerPage 14 of 21 · 1,249 trading daysOlder →

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.