DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 10,500.00 | 10,600.00 | 10,350.00 | 10,500.00 | 8,081.27 | 110,862 |
| 2024-08-14 | 10,650.00 | 10,700.00 | 10,400.00 | 10,500.00 | 8,081.27 | 98,669 |
| 2024-08-13 | 10,550.00 | 10,650.00 | 10,500.00 | 10,650.00 | 8,196.72 | 177,927 |
| 2024-08-12 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 8,081.27 | 119,074 |
| 2024-08-09 | 10,500.00 | 10,600.00 | 10,400.00 | 10,450.00 | 8,042.79 | 113,848 |
| 2024-08-08 | 10,500.00 | 10,650.00 | 10,350.00 | 10,350.00 | 7,965.83 | 232,425 |
| 2024-08-07 | 10,650.00 | 10,650.00 | 10,400.00 | 10,650.00 | 8,196.72 | 51,636 |
| 2024-08-06 | 10,350.00 | 10,600.00 | 10,300.00 | 10,600.00 | 8,158.24 | 176,310 |
| 2024-08-05 | 10,800.00 | 10,800.00 | 10,250.00 | 10,300.00 | 7,927.34 | 423,541 |
| 2024-08-02 | 10,600.00 | 10,850.00 | 10,450.00 | 10,850.00 | 8,350.65 | 314,047 |
| 2024-08-01 | 11,150.00 | 11,150.00 | 10,550.00 | 10,650.00 | 8,196.72 | 380,117 |
| 2024-07-31 | 11,300.00 | 11,300.00 | 10,950.00 | 11,000.00 | 8,466.10 | 293,020 |
| 2024-07-30 | 11,650.00 | 11,650.00 | 11,100.00 | 11,150.00 | 8,581.54 | 615,030 |
| 2024-07-29 | 10,600.00 | 11,000.00 | 10,600.00 | 11,000.00 | 8,466.10 | 376,882 |
| 2024-07-26 | 10,400.00 | 10,450.00 | 10,300.00 | 10,300.00 | 7,927.34 | 66,816 |
| 2024-07-25 | 10,400.00 | 10,400.00 | 10,200.00 | 10,350.00 | 7,965.83 | 179,420 |
| 2024-07-24 | 10,400.00 | 10,500.00 | 10,150.00 | 10,500.00 | 8,081.27 | 153,789 |
| 2024-07-23 | 10,450.00 | 10,500.00 | 10,150.00 | 10,400.00 | 8,004.31 | 122,185 |
| 2024-07-22 | 10,400.00 | 10,600.00 | 10,300.00 | 10,450.00 | 8,042.79 | 191,614 |
| 2024-07-19 | 10,500.00 | 10,950.00 | 10,400.00 | 10,400.00 | 8,004.31 | 225,830 |
| 2024-07-18 | 10,550.00 | 10,700.00 | 10,350.00 | 10,600.00 | 8,158.24 | 207,167 |
| 2024-07-17 | 11,000.00 | 11,000.00 | 10,300.00 | 10,500.00 | 8,081.27 | 200,697 |
| 2024-07-16 | 10,800.00 | 11,150.00 | 10,700.00 | 10,850.00 | 8,350.65 | 117,581 |
| 2024-07-15 | 10,850.00 | 10,850.00 | 10,700.00 | 10,800.00 | 8,312.17 | 138,858 |
| 2024-07-12 | 10,850.00 | 10,850.00 | 10,700.00 | 10,750.00 | 8,273.68 | 69,180 |
| 2024-07-11 | 10,900.00 | 11,050.00 | 10,750.00 | 10,750.00 | 8,273.68 | 191,738 |
| 2024-07-10 | 10,700.00 | 10,950.00 | 10,700.00 | 10,750.00 | 8,273.68 | 140,351 |
| 2024-07-09 | 10,650.00 | 10,800.00 | 10,550.00 | 10,700.00 | 8,235.20 | 117,830 |
| 2024-07-08 | 10,700.00 | 10,850.00 | 10,600.00 | 10,650.00 | 8,196.72 | 84,858 |
| 2024-07-05 | 10,600.00 | 10,650.00 | 10,450.00 | 10,600.00 | 8,158.24 | 132,388 |
| 2024-07-04 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 8,081.27 | 93,443 |
| 2024-07-03 | 10,450.00 | 10,550.00 | 10,400.00 | 10,500.00 | 8,081.27 | 175,439 |
| 2024-07-02 | 10,650.00 | 10,650.00 | 10,450.00 | 10,450.00 | 8,042.79 | 164,614 |
| 2024-07-01 | 10,300.00 | 10,650.00 | 10,300.00 | 10,500.00 | 8,081.27 | 144,830 |
| 2024-06-28 | 10,950.00 | 11,000.00 | 10,250.00 | 10,350.00 | 7,965.83 | 355,356 |
| 2024-06-27 | 11,250.00 | 11,300.00 | 10,950.00 | 11,000.00 | 8,466.10 | 274,107 |
| 2024-06-26 | 12,350.00 | 12,350.00 | 11,950.00 | 12,050.00 | 8,431.11 | 410,875 |
| 2024-06-25 | 12,300.00 | 12,450.00 | 12,000.00 | 12,350.00 | 8,641.02 | 335,050 |
| 2024-06-24 | 12,500.00 | 12,850.00 | 12,100.00 | 12,350.00 | 8,641.02 | 805,599 |
| 2024-06-21 | 12,500.00 | 12,600.00 | 12,050.00 | 12,500.00 | 8,745.97 | 554,174 |
| 2024-06-20 | 13,000.00 | 13,000.00 | 12,200.00 | 12,500.00 | 8,745.97 | 578,126 |
| 2024-06-19 | 11,700.00 | 12,350.00 | 11,550.00 | 12,350.00 | 8,641.02 | 944,793 |
| 2024-06-18 | 11,550.00 | 11,650.00 | 11,400.00 | 11,550.00 | 8,081.27 | 255,120 |
| 2024-06-17 | 11,700.00 | 11,700.00 | 11,350.00 | 11,400.00 | 7,976.32 | 448,239 |
| 2024-06-14 | 12,000.00 | 12,000.00 | 11,750.00 | 11,750.00 | 8,221.21 | 445,776 |
| 2024-06-13 | 11,450.00 | 11,950.00 | 11,400.00 | 11,900.00 | 8,326.16 | 594,687 |
| 2024-06-12 | 11,600.00 | 11,600.00 | 11,300.00 | 11,400.00 | 7,976.32 | 255,804 |
| 2024-06-11 | 11,650.00 | 11,650.00 | 11,300.00 | 11,450.00 | 8,011.31 | 187,645 |
| 2024-06-10 | 11,300.00 | 11,550.00 | 11,300.00 | 11,450.00 | 8,011.31 | 253,888 |
| 2024-06-07 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 7,906.35 | 151,375 |
| 2024-06-06 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 7,906.35 | 230,073 |
| 2024-06-05 | 11,550.00 | 11,700.00 | 11,350.00 | 11,500.00 | 8,046.29 | 180,528 |
| 2024-06-04 | 11,700.00 | 11,800.00 | 11,500.00 | 11,500.00 | 8,046.29 | 395,135 |
| 2024-06-03 | 11,200.00 | 11,600.00 | 11,200.00 | 11,500.00 | 8,046.29 | 334,229 |
| 2024-05-31 | 11,450.00 | 11,500.00 | 11,200.00 | 11,200.00 | 7,836.39 | 170,810 |
| 2024-05-30 | 11,150.00 | 11,400.00 | 11,100.00 | 11,400.00 | 7,976.32 | 339,430 |
| 2024-05-29 | 11,250.00 | 11,250.00 | 11,000.00 | 11,150.00 | 7,801.40 | 302,065 |
| 2024-05-28 | 11,000.00 | 11,400.00 | 11,000.00 | 11,250.00 | 7,871.37 | 160,682 |
| 2024-05-27 | 10,900.00 | 11,050.00 | 10,800.00 | 10,900.00 | 7,626.48 | 220,766 |
| 2024-05-24 | 11,300.00 | 11,350.00 | 10,800.00 | 10,850.00 | 7,591.50 | 282,493 |
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.