Damsan JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	15,250.00	15,400.00	14,800.00	15,400.00	10,321.31	851,115
2023-06-06	15,300.00	15,400.00	15,150.00	15,250.00	10,220.77	445,395
2023-06-05	14,900.00	15,300.00	14,500.00	15,100.00	10,120.24	744,625
2023-06-02	15,250.00	15,300.00	14,850.00	14,900.00	9,986.20	330,510
2023-06-01	15,000.00	15,300.00	14,750.00	14,900.00	9,986.20	422,510
2023-05-31	15,200.00	15,450.00	14,950.00	15,000.00	10,053.22	318,550
2023-05-30	14,850.00	15,050.00	14,550.00	14,950.00	10,019.71	463,450
2023-05-29	14,500.00	15,100.00	14,000.00	15,000.00	10,053.22	743,015
2023-05-26	13,850.00	14,500.00	13,600.00	14,450.00	9,684.60	423,775
2023-05-25	13,800.00	14,200.00	13,650.00	13,900.00	9,315.98	480,470
2023-05-24	14,150.00	14,150.00	13,850.00	13,850.00	9,282.47	178,825
2023-05-23	14,500.00	14,500.00	13,850.00	13,900.00	9,315.98	568,675
2023-05-22	14,550.00	14,550.00	14,150.00	14,150.00	9,483.54	280,370
2023-05-19	13,850.00	14,600.00	13,350.00	14,350.00	9,617.58	1,252,465
2023-05-18	13,150.00	13,950.00	13,050.00	13,850.00	9,282.47	1,085,945
2023-05-17	13,150.00	13,300.00	13,050.00	13,150.00	8,813.32	433,895
2023-05-16	13,100.00	13,200.00	13,000.00	13,200.00	8,846.83	315,675
2023-05-15	13,600.00	13,900.00	13,050.00	13,050.00	8,746.30	560,050
2023-05-12	13,150.00	13,600.00	12,750.00	13,600.00	9,114.92	749,570
2023-05-11	12,900.00	13,250.00	12,600.00	13,150.00	8,813.32	680,915
2023-05-10	12,550.00	12,950.00	12,450.00	12,900.00	8,645.77	617,435
2023-05-09	12,800.00	12,800.00	12,500.00	12,550.00	8,411.20	450,570
2023-05-08	12,450.00	12,700.00	12,400.00	12,700.00	8,511.73	782,920
2023-05-05	12,500.00	12,700.00	12,350.00	12,500.00	8,377.68	204,700
2023-05-04	13,000.00	13,000.00	12,400.00	12,600.00	8,444.71	469,315
2023-04-28	13,000.00	13,100.00	12,750.00	12,900.00	8,645.77	313,720
2023-04-27	13,400.00	13,450.00	12,850.00	13,000.00	8,712.79	644,345
2023-04-26	12,650.00	13,400.00	12,200.00	13,400.00	8,980.88	1,169,090
2023-04-25	12,500.00	12,700.00	12,000.00	12,600.00	8,444.71	938,745
2023-04-24	12,650.00	12,800.00	12,300.00	12,400.00	8,310.66	262,315
2023-04-21	12,300.00	12,850.00	12,250.00	12,600.00	8,444.71	1,055,815
2023-04-20	12,050.00	12,200.00	12,000.00	12,200.00	8,176.62	181,125
2023-04-19	12,300.00	12,350.00	11,950.00	12,050.00	8,076.09	168,130
2023-04-18	12,200.00	12,300.00	11,800.00	12,200.00	8,176.62	277,150
2023-04-17	11,900.00	12,200.00	11,800.00	12,150.00	8,143.11	231,380
2023-04-14	12,500.00	12,500.00	12,000.00	12,000.00	8,042.58	1,080,080
2023-04-13	12,450.00	12,700.00	12,200.00	12,350.00	8,277.15	215,740
2023-04-12	12,450.00	12,450.00	12,100.00	12,400.00	8,310.66	268,985
2023-04-11	12,450.00	12,450.00	12,050.00	12,400.00	8,310.66	215,280
2023-04-10	12,500.00	12,500.00	12,050.00	12,450.00	8,344.17	573,160
2023-04-07	12,300.00	12,450.00	12,000.00	12,450.00	8,344.17	480,240
2023-04-06	12,250.00	12,750.00	11,800.00	12,350.00	8,277.15	879,635
2023-04-05	12,350.00	12,350.00	12,000.00	12,250.00	8,210.13	412,850
2023-04-04	12,600.00	12,700.00	12,250.00	12,350.00	8,277.15	468,970
2023-04-03	12,550.00	12,700.00	12,400.00	12,600.00	8,444.71	473,340
2023-03-31	11,700.00	12,400.00	11,350.00	12,400.00	8,310.66	848,355
2023-03-30	11,500.00	11,950.00	11,450.00	11,600.00	7,774.49	254,840
2023-03-29	12,050.00	12,200.00	11,450.00	11,750.00	7,875.02	595,125
2023-03-28	12,500.00	12,600.00	12,200.00	12,200.00	8,176.62	662,860
2023-03-27	12,600.00	12,700.00	12,450.00	12,550.00	8,411.20	154,445
2023-03-24	12,650.00	12,650.00	12,300.00	12,600.00	8,444.71	258,060
2023-03-23	12,800.00	12,800.00	12,400.00	12,400.00	8,310.66	472,190
2023-03-22	13,000.00	13,000.00	12,550.00	12,900.00	8,645.77	583,625
2023-03-21	12,650.00	13,000.00	12,400.00	12,900.00	8,645.77	598,920
2023-03-20	13,000.00	13,000.00	12,400.00	12,600.00	8,444.71	640,320
2023-03-17	12,600.00	13,050.00	12,250.00	13,050.00	8,746.30	918,160
2023-03-16	12,600.00	12,750.00	12,300.00	12,700.00	8,511.73	1,165,065
2023-03-15	12,900.00	12,900.00	12,600.00	12,800.00	8,578.75	458,850
2023-03-14	12,800.00	13,150.00	12,400.00	12,600.00	8,444.71	425,385
2023-03-13	12,800.00	13,000.00	12,600.00	12,800.00	8,578.75	564,995

← NewerPage 15 of 21 · 1,247 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.