DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 11,250.00 | 11,500.00 | 11,150.00 | 11,150.00 | 7,801.40 | 342,715 |
| 2024-02-22 | 11,300.00 | 11,300.00 | 11,050.00 | 11,250.00 | 7,871.37 | 460,831 |
| 2024-02-21 | 11,600.00 | 11,600.00 | 11,250.00 | 11,300.00 | 7,906.35 | 348,463 |
| 2024-02-20 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 7,976.32 | 265,796 |
| 2024-02-19 | 11,700.00 | 11,700.00 | 11,250.00 | 11,400.00 | 7,976.32 | 378,027 |
| 2024-02-16 | 11,800.00 | 11,800.00 | 11,550.00 | 11,700.00 | 8,186.23 | 431,678 |
| 2024-02-15 | 11,100.00 | 11,650.00 | 11,100.00 | 11,600.00 | 8,116.26 | 519,136 |
| 2024-02-07 | 11,050.00 | 11,300.00 | 11,050.00 | 11,100.00 | 7,766.42 | 174,368 |
| 2024-02-06 | 11,500.00 | 11,500.00 | 11,000.00 | 11,050.00 | 7,731.44 | 298,781 |
| 2024-02-05 | 11,450.00 | 11,500.00 | 10,950.00 | 11,150.00 | 7,801.40 | 496,006 |
| 2024-02-02 | 11,700.00 | 11,900.00 | 11,450.00 | 11,450.00 | 8,011.31 | 566,629 |
| 2024-02-01 | 11,600.00 | 11,900.00 | 11,600.00 | 11,700.00 | 8,186.23 | 305,761 |
| 2024-01-31 | 12,200.00 | 12,300.00 | 11,600.00 | 11,600.00 | 8,116.26 | 509,419 |
| 2024-01-30 | 11,900.00 | 12,050.00 | 11,500.00 | 12,050.00 | 8,431.11 | 654,224 |
| 2024-01-29 | 12,400.00 | 12,400.00 | 11,450.00 | 11,600.00 | 8,116.26 | 979,283 |
| 2024-01-26 | 12,600.00 | 12,600.00 | 12,050.00 | 12,050.00 | 8,431.11 | 721,289 |
| 2024-01-25 | 13,150.00 | 13,150.00 | 12,300.00 | 12,600.00 | 8,815.94 | 1,857,969 |
| 2024-01-24 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 8,606.03 | 439,617 |
| 2024-01-23 | 11,500.00 | 12,000.00 | 11,300.00 | 11,500.00 | 8,046.29 | 262,921 |
| 2024-01-22 | 11,200.00 | 11,450.00 | 11,150.00 | 11,350.00 | 7,941.34 | 308,361 |
| 2024-01-19 | 11,350.00 | 11,350.00 | 11,100.00 | 11,200.00 | 7,836.39 | 331,355 |
| 2024-01-18 | 11,200.00 | 11,400.00 | 11,150.00 | 11,250.00 | 7,871.37 | 365,572 |
| 2024-01-17 | 11,450.00 | 11,450.00 | 11,000.00 | 11,200.00 | 7,836.39 | 497,374 |
| 2024-01-16 | 10,800.00 | 11,500.00 | 10,800.00 | 11,450.00 | 8,011.31 | 485,604 |
| 2024-01-15 | 11,650.00 | 11,650.00 | 10,750.00 | 10,750.00 | 7,521.53 | 699,664 |
| 2024-01-12 | 12,300.00 | 12,300.00 | 11,500.00 | 11,500.00 | 8,046.29 | 1,414,383 |
| 2024-01-11 | 12,300.00 | 12,350.00 | 11,800.00 | 12,350.00 | 8,641.02 | 1,457,770 |
| 2024-01-10 | 10,650.00 | 11,550.00 | 10,650.00 | 11,550.00 | 8,081.27 | 1,245,900 |
| 2024-01-09 | 11,000.00 | 11,000.00 | 10,650.00 | 10,800.00 | 7,556.52 | 492,310 |
| 2024-01-08 | 11,100.00 | 11,450.00 | 10,800.00 | 11,000.00 | 7,696.45 | 659,151 |
| 2024-01-05 | 10,200.00 | 10,900.00 | 10,200.00 | 10,900.00 | 7,626.48 | 1,359,910 |
| 2024-01-04 | 10,200.00 | 10,300.00 | 9,980.00 | 10,200.00 | 7,136.71 | 665,995 |
| 2024-01-03 | 10,200.00 | 10,350.00 | 10,100.00 | 10,200.00 | 7,136.71 | 359,413 |
| 2024-01-02 | 10,450.00 | 10,450.00 | 10,000.00 | 10,350.00 | 7,241.66 | 478,213 |
| 2023-12-29 | 10,400.00 | 10,400.00 | 9,900.00 | 10,400.00 | 7,276.65 | 1,979,096 |
| 2023-12-28 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 6,807.86 | 56,937 |
| 2023-12-27 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 6,367.06 | 70,623 |
| 2023-12-26 | 8,380.00 | 8,580.00 | 8,380.00 | 8,510.00 | 5,954.25 | 81,710 |
| 2023-12-25 | 8,110.00 | 8,680.00 | 8,110.00 | 8,380.00 | 5,863.30 | 390,618 |
| 2023-12-22 | 8,370.00 | 8,380.00 | 8,200.00 | 8,210.00 | 5,744.35 | 71,034 |
| 2023-12-21 | 8,000.00 | 8,500.00 | 8,000.00 | 8,370.00 | 5,856.30 | 321,500 |
| 2023-12-20 | 8,060.00 | 8,400.00 | 7,900.00 | 7,990.00 | 5,590.42 | 1,380,714 |
| 2023-12-19 | 8,110.00 | 8,140.00 | 7,900.00 | 8,060.00 | 5,639.40 | 783,563 |
| 2023-12-18 | 8,500.00 | 8,500.00 | 8,050.00 | 8,120.00 | 5,681.38 | 549,795 |
| 2023-12-15 | 8,950.00 | 8,950.00 | 8,340.00 | 8,460.00 | 5,919.27 | 752,358 |
| 2023-12-14 | 9,400.00 | 9,500.00 | 8,800.00 | 8,960.00 | 6,269.11 | 441,122 |
| 2023-12-13 | 9,400.00 | 9,450.00 | 9,360.00 | 9,380.00 | 6,562.97 | 80,341 |
| 2023-12-12 | 9,480.00 | 9,500.00 | 9,380.00 | 9,380.00 | 6,562.97 | 60,769 |
| 2023-12-11 | 9,490.00 | 9,550.00 | 9,470.00 | 9,480.00 | 6,632.94 | 55,568 |
| 2023-12-08 | 9,600.00 | 9,600.00 | 9,470.00 | 9,580.00 | 6,702.91 | 27,784 |
| 2023-12-07 | 9,720.00 | 9,720.00 | 9,500.00 | 9,550.00 | 6,681.92 | 102,240 |
| 2023-12-06 | 9,540.00 | 9,800.00 | 9,530.00 | 9,570.00 | 6,695.91 | 137,278 |
| 2023-12-05 | 9,650.00 | 9,650.00 | 9,390.00 | 9,570.00 | 6,695.91 | 331,608 |
| 2023-12-04 | 9,420.00 | 9,800.00 | 9,410.00 | 9,650.00 | 6,751.89 | 72,813 |
| 2023-12-01 | 9,540.00 | 9,550.00 | 9,350.00 | 9,420.00 | 6,590.96 | 67,749 |
| 2023-11-30 | 9,520.00 | 9,600.00 | 9,500.00 | 9,550.00 | 6,681.92 | 33,396 |
| 2023-11-29 | 9,550.00 | 9,690.00 | 9,520.00 | 9,680.00 | 6,772.88 | 17,519 |
| 2023-11-28 | 9,610.00 | 9,610.00 | 9,490.00 | 9,510.00 | 6,653.93 | 43,934 |
| 2023-11-27 | 9,780.00 | 9,780.00 | 9,610.00 | 9,610.00 | 6,723.90 | 15,055 |
| 2023-11-24 | 9,500.00 | 9,890.00 | 9,500.00 | 9,780.00 | 6,842.85 | 76,782 |
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.