DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 11,450.00 | 11,500.00 | 11,100.00 | 11,300.00 | 7,906.35 | 203,247 |
| 2024-05-22 | 11,950.00 | 11,950.00 | 11,000.00 | 11,450.00 | 8,011.31 | 341,894 |
| 2024-05-21 | 11,300.00 | 11,800.00 | 11,300.00 | 11,700.00 | 8,186.23 | 574,567 |
| 2024-05-20 | 11,200.00 | 11,250.00 | 10,950.00 | 11,200.00 | 7,836.39 | 292,074 |
| 2024-05-17 | 11,150.00 | 11,300.00 | 11,050.00 | 11,150.00 | 7,801.40 | 238,148 |
| 2024-05-16 | 11,600.00 | 11,600.00 | 11,000.00 | 11,150.00 | 7,801.40 | 186,139 |
| 2024-05-15 | 10,900.00 | 11,500.00 | 10,850.00 | 11,350.00 | 7,941.34 | 597,014 |
| 2024-05-14 | 10,700.00 | 10,850.00 | 10,700.00 | 10,750.00 | 7,521.53 | 147,269 |
| 2024-05-13 | 10,750.00 | 10,800.00 | 10,600.00 | 10,700.00 | 7,486.55 | 83,078 |
| 2024-05-10 | 10,750.00 | 10,750.00 | 10,550.00 | 10,600.00 | 7,416.58 | 123,317 |
| 2024-05-09 | 10,700.00 | 10,750.00 | 10,650.00 | 10,750.00 | 7,521.53 | 71,308 |
| 2024-05-08 | 10,700.00 | 10,800.00 | 10,550.00 | 10,650.00 | 7,451.56 | 212,965 |
| 2024-05-07 | 10,850.00 | 10,900.00 | 10,700.00 | 10,800.00 | 7,556.52 | 97,449 |
| 2024-05-06 | 10,650.00 | 10,850.00 | 10,550.00 | 10,850.00 | 7,591.50 | 107,851 |
| 2024-05-03 | 10,700.00 | 10,750.00 | 10,500.00 | 10,650.00 | 7,451.56 | 123,728 |
| 2024-05-02 | 10,850.00 | 10,850.00 | 10,500.00 | 10,550.00 | 7,381.60 | 164,103 |
| 2024-04-26 | 10,500.00 | 10,900.00 | 10,500.00 | 10,800.00 | 7,556.52 | 142,342 |
| 2024-04-25 | 10,950.00 | 10,950.00 | 10,550.00 | 10,700.00 | 7,486.55 | 209,270 |
| 2024-04-24 | 10,600.00 | 10,950.00 | 10,500.00 | 10,950.00 | 7,661.47 | 119,622 |
| 2024-04-23 | 10,700.00 | 10,700.00 | 10,450.00 | 10,600.00 | 7,416.58 | 78,425 |
| 2024-04-22 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 7,486.55 | 201,879 |
| 2024-04-19 | 10,350.00 | 10,600.00 | 10,200.00 | 10,350.00 | 7,241.66 | 458,094 |
| 2024-04-17 | 10,950.00 | 11,300.00 | 10,650.00 | 10,800.00 | 7,556.52 | 298,370 |
| 2024-04-16 | 11,000.00 | 11,200.00 | 10,700.00 | 10,950.00 | 7,661.47 | 700,074 |
| 2024-04-15 | 12,200.00 | 12,300.00 | 11,500.00 | 11,500.00 | 8,046.29 | 732,101 |
| 2024-04-12 | 12,600.00 | 12,600.00 | 12,200.00 | 12,350.00 | 8,641.02 | 264,838 |
| 2024-04-11 | 12,100.00 | 12,900.00 | 12,050.00 | 12,600.00 | 8,815.94 | 770,013 |
| 2024-04-10 | 11,700.00 | 12,350.00 | 11,550.00 | 12,350.00 | 8,641.02 | 1,014,595 |
| 2024-04-09 | 11,350.00 | 11,600.00 | 11,350.00 | 11,550.00 | 8,081.27 | 256,352 |
| 2024-04-08 | 11,700.00 | 11,700.00 | 11,300.00 | 11,400.00 | 7,976.32 | 160,682 |
| 2024-04-05 | 11,300.00 | 11,750.00 | 11,300.00 | 11,700.00 | 8,186.23 | 391,029 |
| 2024-04-04 | 11,600.00 | 11,750.00 | 11,200.00 | 11,300.00 | 7,906.35 | 385,144 |
| 2024-04-03 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 8,116.26 | 250,467 |
| 2024-04-02 | 11,950.00 | 11,950.00 | 11,700.00 | 11,750.00 | 8,221.21 | 239,928 |
| 2024-04-01 | 11,800.00 | 12,000.00 | 11,650.00 | 11,800.00 | 8,256.19 | 304,529 |
| 2024-03-29 | 11,800.00 | 11,800.00 | 11,400.00 | 11,800.00 | 8,256.19 | 236,232 |
| 2024-03-28 | 11,900.00 | 12,000.00 | 11,500.00 | 11,500.00 | 8,046.29 | 306,993 |
| 2024-03-27 | 12,400.00 | 12,400.00 | 11,700.00 | 11,800.00 | 8,256.19 | 377,616 |
| 2024-03-26 | 11,050.00 | 11,800.00 | 11,000.00 | 11,800.00 | 8,256.19 | 899,216 |
| 2024-03-25 | 11,100.00 | 11,250.00 | 10,900.00 | 11,050.00 | 7,731.44 | 306,171 |
| 2024-03-22 | 11,250.00 | 11,250.00 | 11,050.00 | 11,050.00 | 7,731.44 | 255,394 |
| 2024-03-21 | 11,000.00 | 11,200.00 | 10,800.00 | 11,200.00 | 7,836.39 | 260,184 |
| 2024-03-20 | 11,000.00 | 11,150.00 | 10,800.00 | 10,800.00 | 7,556.52 | 183,128 |
| 2024-03-19 | 11,150.00 | 11,250.00 | 10,800.00 | 11,000.00 | 7,696.45 | 287,147 |
| 2024-03-18 | 10,950.00 | 11,250.00 | 10,500.00 | 10,950.00 | 7,661.47 | 430,310 |
| 2024-03-15 | 10,950.00 | 11,150.00 | 10,900.00 | 10,950.00 | 7,661.47 | 214,744 |
| 2024-03-14 | 11,250.00 | 11,250.00 | 10,900.00 | 10,950.00 | 7,661.47 | 248,687 |
| 2024-03-13 | 10,600.00 | 10,950.00 | 10,450.00 | 10,900.00 | 7,626.48 | 270,312 |
| 2024-03-12 | 11,100.00 | 11,150.00 | 10,700.00 | 10,700.00 | 7,486.55 | 604,404 |
| 2024-03-11 | 11,250.00 | 11,250.00 | 11,100.00 | 11,100.00 | 7,766.42 | 164,788 |
| 2024-03-08 | 11,500.00 | 11,500.00 | 11,050.00 | 11,250.00 | 7,871.37 | 235,959 |
| 2024-03-07 | 11,200.00 | 11,600.00 | 11,100.00 | 11,350.00 | 7,941.34 | 301,655 |
| 2024-03-06 | 11,200.00 | 11,350.00 | 11,100.00 | 11,200.00 | 7,836.39 | 204,616 |
| 2024-03-05 | 11,400.00 | 11,400.00 | 11,150.00 | 11,350.00 | 7,941.34 | 283,315 |
| 2024-03-04 | 11,300.00 | 11,450.00 | 11,300.00 | 11,400.00 | 7,976.32 | 258,679 |
| 2024-03-01 | 11,250.00 | 11,350.00 | 11,050.00 | 11,300.00 | 7,906.35 | 153,428 |
| 2024-02-29 | 11,400.00 | 11,550.00 | 11,200.00 | 11,300.00 | 7,906.35 | 211,733 |
| 2024-02-28 | 11,200.00 | 11,750.00 | 11,200.00 | 11,350.00 | 7,941.34 | 435,784 |
| 2024-02-27 | 11,100.00 | 11,250.00 | 10,900.00 | 11,200.00 | 7,836.39 | 247,182 |
| 2024-02-26 | 11,150.00 | 11,200.00 | 10,800.00 | 11,150.00 | 7,801.40 | 348,463 |
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.