DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,040.00 | 6,130.00 | 6,030.00 | 6,070.00 | 6,070.00 | 87,900 |
| 2026-10-16 | 5,980.00 | 6,080.00 | 5,980.00 | 6,010.00 | 6,010.00 | 331,200 |
| 2026-10-15 | 5,990.00 | 6,000.00 | 5,930.00 | 5,980.00 | 5,980.00 | 42,500 |
| 2026-10-14 | 5,960.00 | 6,000.00 | 5,920.00 | 5,920.00 | 5,920.00 | 50,400 |
| 2026-10-13 | 6,000.00 | 6,030.00 | 5,940.00 | 5,960.00 | 5,960.00 | 137,500 |
| 2026-10-12 | 6,010.00 | 6,050.00 | 5,850.00 | 5,990.00 | 5,990.00 | 111,400 |
| 2026-10-09 | 6,020.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | 56,000 |
| 2026-10-08 | 6,060.00 | 6,130.00 | 6,000.00 | 6,020.00 | 6,020.00 | 108,000 |
| 2026-10-07 | 6,150.00 | 6,150.00 | 6,010.00 | 6,010.00 | 6,010.00 | 89,700 |
| 2026-10-06 | 6,150.00 | 6,170.00 | 5,860.00 | 6,140.00 | 6,140.00 | 57,200 |
| 2026-10-05 | 6,180.00 | 6,200.00 | 6,150.00 | 6,150.00 | 6,150.00 | 62,600 |
| 2026-10-02 | 6,210.00 | 6,240.00 | 6,160.00 | 6,200.00 | 6,200.00 | 40,100 |
| 2026-10-01 | 6,160.00 | 6,270.00 | 6,160.00 | 6,200.00 | 6,200.00 | 169,000 |
| 2026-09-30 | 6,180.00 | 6,270.00 | 6,180.00 | 6,210.00 | 6,210.00 | 389,600 |
| 2026-09-29 | 6,220.00 | 6,300.00 | 6,170.00 | 6,170.00 | 6,170.00 | 255,200 |
| 2026-09-28 | 6,310.00 | 6,350.00 | 6,200.00 | 6,220.00 | 6,220.00 | 44,200 |
| 2026-09-25 | 6,310.00 | 6,340.00 | 6,260.00 | 6,310.00 | 6,310.00 | 432,700 |
| 2026-09-24 | 6,500.00 | 6,500.00 | 6,280.00 | 6,300.00 | 6,300.00 | 289,500 |
| 2026-09-23 | 6,530.00 | 6,530.00 | 6,470.00 | 6,490.00 | 6,490.00 | 31,300 |
| 2026-09-22 | 6,500.00 | 6,560.00 | 6,490.00 | 6,510.00 | 6,510.00 | 131,800 |
| 2026-09-21 | 6,510.00 | 6,540.00 | 6,480.00 | 6,480.00 | 6,480.00 | 142,200 |
| 2026-09-18 | 6,530.00 | 6,560.00 | 6,490.00 | 6,490.00 | 6,490.00 | 138,800 |
| 2026-09-17 | 6,490.00 | 6,550.00 | 6,480.00 | 6,500.00 | 6,500.00 | 53,900 |
| 2026-09-16 | 6,590.00 | 6,590.00 | 6,410.00 | 6,500.00 | 6,500.00 | 136,300 |
| 2026-09-15 | 6,500.00 | 6,600.00 | 6,430.00 | 6,500.00 | 6,500.00 | 30,400 |
| 2026-09-14 | 6,500.00 | 6,520.00 | 6,420.00 | 6,470.00 | 6,470.00 | 41,200 |
| 2026-09-11 | 6,560.00 | 6,590.00 | 6,460.00 | 6,540.00 | 6,540.00 | 43,100 |
| 2026-09-10 | 6,630.00 | 6,630.00 | 6,450.00 | 6,570.00 | 6,570.00 | 70,900 |
| 2026-09-09 | 6,610.00 | 6,660.00 | 6,600.00 | 6,630.00 | 6,630.00 | 52,200 |
| 2026-09-08 | 6,610.00 | 6,660.00 | 6,600.00 | 6,610.00 | 6,610.00 | 50,300 |
| 2026-09-07 | 6,710.00 | 6,740.00 | 6,600.00 | 6,600.00 | 6,600.00 | 43,500 |
| 2026-09-04 | 6,750.00 | 6,850.00 | 6,710.00 | 6,710.00 | 6,710.00 | 121,800 |
| 2026-09-03 | 6,860.00 | 6,860.00 | 6,760.00 | 6,770.00 | 6,770.00 | 38,700 |
| 2026-08-28 | 6,880.00 | 6,890.00 | 6,810.00 | 6,810.00 | 6,810.00 | 50,600 |
| 2026-08-27 | 6,900.00 | 7,050.00 | 6,830.00 | 6,830.00 | 6,830.00 | 106,500 |
| 2026-08-26 | 6,810.00 | 7,150.00 | 6,810.00 | 6,900.00 | 6,900.00 | 256,500 |
| 2026-08-25 | 6,880.00 | 6,900.00 | 6,820.00 | 6,830.00 | 6,830.00 | 62,600 |
| 2026-08-24 | 6,810.00 | 6,890.00 | 6,800.00 | 6,890.00 | 6,890.00 | 102,100 |
| 2026-08-21 | 6,750.00 | 6,820.00 | 6,720.00 | 6,820.00 | 6,820.00 | 83,900 |
| 2026-08-20 | 6,800.00 | 6,820.00 | 6,720.00 | 6,790.00 | 6,790.00 | 48,400 |
| 2026-08-19 | 6,790.00 | 6,800.00 | 6,680.00 | 6,790.00 | 6,790.00 | 61,600 |
| 2026-08-18 | 6,800.00 | 6,820.00 | 6,730.00 | 6,800.00 | 6,800.00 | 42,900 |
| 2026-08-17 | 6,870.00 | 6,870.00 | 6,750.00 | 6,800.00 | 6,800.00 | 59,300 |
| 2026-08-14 | 6,930.00 | 6,930.00 | 6,800.00 | 6,830.00 | 6,830.00 | 97,300 |
| 2026-08-13 | 6,950.00 | 6,980.00 | 6,900.00 | 6,930.00 | 6,930.00 | 141,800 |
| 2026-08-12 | 6,770.00 | 7,060.00 | 6,770.00 | 6,900.00 | 6,900.00 | 261,200 |
| 2026-08-11 | 6,740.00 | 6,770.00 | 6,710.00 | 6,750.00 | 6,750.00 | 88,000 |
| 2026-08-10 | 6,670.00 | 6,740.00 | 6,650.00 | 6,740.00 | 6,740.00 | 159,400 |
| 2026-08-07 | 6,660.00 | 6,680.00 | 6,600.00 | 6,670.00 | 6,670.00 | 68,000 |
| 2026-08-06 | 6,690.00 | 6,700.00 | 6,590.00 | 6,670.00 | 6,670.00 | 148,800 |
| 2026-08-05 | 6,650.00 | 6,700.00 | 6,620.00 | 6,690.00 | 6,690.00 | 60,900 |
| 2026-08-04 | 6,710.00 | 6,710.00 | 6,600.00 | 6,690.00 | 6,690.00 | 91,500 |
| 2026-08-03 | 6,560.00 | 6,700.00 | 6,550.00 | 6,700.00 | 6,700.00 | 144,900 |
| 2026-07-31 | 6,600.00 | 6,660.00 | 6,470.00 | 6,560.00 | 6,560.00 | 190,300 |
| 2026-07-30 | 6,200.00 | 6,590.00 | 6,160.00 | 6,590.00 | 6,590.00 | 260,800 |
| 2026-07-29 | 6,310.00 | 6,330.00 | 6,140.00 | 6,160.00 | 6,160.00 | 163,800 |
| 2026-07-28 | 6,280.00 | 6,370.00 | 6,100.00 | 6,310.00 | 6,310.00 | 73,300 |
| 2026-07-27 | 6,480.00 | 6,520.00 | 6,250.00 | 6,280.00 | 6,280.00 | 73,400 |
| 2026-07-24 | 6,500.00 | 6,500.00 | 6,300.00 | 6,480.00 | 6,480.00 | 27,200 |
| 2026-07-23 | 6,400.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 61,600 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-08 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.