Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,590.00 | 7,600.00 | 7,530.00 | 7,540.00 | 7,540.00 | 24,110 |
| 2026-10-15 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 15,025 |
| 2026-10-14 | 7,530.00 | 7,550.00 | 7,500.00 | 7,550.00 | 7,550.00 | 24,161 |
| 2026-10-13 | 7,600.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | 21,711 |
| 2026-10-12 | 7,600.00 | 7,600.00 | 7,550.00 | 7,600.00 | 7,600.00 | 22,201 |
| 2026-10-09 | 7,610.00 | 7,620.00 | 7,500.00 | 7,600.00 | 7,600.00 | 205,468 |
| 2026-10-08 | 7,600.00 | 7,620.00 | 7,450.00 | 7,600.00 | 7,600.00 | 21,108 |
| 2026-10-07 | 7,500.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | 26,234 |
| 2026-10-06 | 7,790.00 | 7,790.00 | 7,500.00 | 7,500.00 | 7,500.00 | 26,690 |
| 2026-10-05 | 7,790.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 26,159 |
| 2026-10-02 | 7,580.00 | 7,860.00 | 7,580.00 | 7,780.00 | 7,780.00 | 14,715 |
| 2026-10-01 | 7,760.00 | 7,800.00 | 7,700.00 | 7,780.00 | 7,780.00 | 16,803 |
| 2026-09-30 | 7,800.00 | 7,800.00 | 7,600.00 | 7,790.00 | 7,790.00 | 28,248 |
| 2026-09-29 | 7,850.00 | 7,850.00 | 7,720.00 | 7,730.00 | 7,730.00 | 28,733 |
| 2026-09-28 | 7,890.00 | 7,890.00 | 7,750.00 | 7,820.00 | 7,820.00 | 26,133 |
| 2026-09-25 | 7,890.00 | 7,890.00 | 7,860.00 | 7,890.00 | 7,890.00 | 5,510 |
| 2026-09-24 | 7,880.00 | 7,940.00 | 7,800.00 | 7,890.00 | 7,890.00 | 24,534 |
| 2026-09-23 | 7,870.00 | 7,980.00 | 7,870.00 | 7,870.00 | 7,870.00 | 67,151 |
| 2026-09-22 | 7,900.00 | 7,990.00 | 7,900.00 | 7,900.00 | 7,900.00 | 20,444 |
| 2026-09-21 | 7,910.00 | 8,030.00 | 7,900.00 | 7,930.00 | 7,930.00 | 5,207 |
| 2026-09-18 | 8,100.00 | 8,100.00 | 7,910.00 | 7,950.00 | 7,950.00 | 7,347 |
Page 1 of 1 · 21 trading days
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.