DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 12,000.00 | 12,200.00 | 11,900.00 | 12,050.00 | 8,431.11 | 415,117 |
| 2023-08-29 | 12,000.00 | 12,200.00 | 11,850.00 | 12,050.00 | 8,431.11 | 333,408 |
| 2023-08-28 | 11,900.00 | 12,100.00 | 11,650.00 | 12,000.00 | 8,396.13 | 436,742 |
| 2023-08-25 | 11,700.00 | 12,000.00 | 11,450.00 | 11,800.00 | 8,256.19 | 490,805 |
| 2023-08-24 | 10,750.00 | 11,500.00 | 10,700.00 | 11,450.00 | 8,011.31 | 303,023 |
| 2023-08-23 | 11,150.00 | 11,150.00 | 10,700.00 | 10,750.00 | 7,521.53 | 146,037 |
| 2023-08-22 | 10,500.00 | 11,200.00 | 10,100.00 | 10,750.00 | 7,521.53 | 289,337 |
| 2023-08-21 | 11,200.00 | 11,200.00 | 10,600.00 | 10,700.00 | 7,486.55 | 710,339 |
| 2023-08-18 | 11,700.00 | 12,200.00 | 11,350.00 | 11,350.00 | 7,941.34 | 766,592 |
| 2023-08-17 | 12,400.00 | 12,700.00 | 11,950.00 | 12,200.00 | 8,536.06 | 886,350 |
| 2023-08-16 | 11,450.00 | 11,900.00 | 11,000.00 | 11,900.00 | 8,326.16 | 760,707 |
| 2023-08-15 | 11,250.00 | 11,300.00 | 10,850.00 | 11,150.00 | 7,801.40 | 685,019 |
| 2023-08-14 | 10,550.00 | 10,750.00 | 10,500.00 | 10,750.00 | 7,521.53 | 266,480 |
| 2023-08-11 | 10,700.00 | 10,700.00 | 9,860.00 | 10,500.00 | 7,346.61 | 345,589 |
| 2023-08-10 | 10,900.00 | 10,900.00 | 10,350.00 | 10,600.00 | 7,416.58 | 115,926 |
| 2023-08-09 | 10,400.00 | 10,600.00 | 10,200.00 | 10,500.00 | 7,346.61 | 104,977 |
| 2023-08-08 | 10,800.00 | 10,800.00 | 10,350.00 | 10,400.00 | 7,276.65 | 117,569 |
| 2023-08-07 | 11,200.00 | 11,200.00 | 10,450.00 | 10,650.00 | 7,451.56 | 162,050 |
| 2023-08-04 | 10,250.00 | 10,700.00 | 10,000.00 | 10,700.00 | 7,486.55 | 283,315 |
| 2023-08-03 | 10,150.00 | 10,150.00 | 9,710.00 | 10,000.00 | 6,996.77 | 174,368 |
| 2023-08-02 | 10,300.00 | 10,300.00 | 9,900.00 | 10,100.00 | 7,066.74 | 200,647 |
| 2023-08-01 | 10,550.00 | 10,550.00 | 10,300.00 | 10,400.00 | 7,276.65 | 106,893 |
| 2023-07-31 | 10,700.00 | 10,750.00 | 10,450.00 | 10,600.00 | 7,416.58 | 187,234 |
| 2023-07-28 | 10,400.00 | 10,750.00 | 10,400.00 | 10,700.00 | 7,486.55 | 75,277 |
| 2023-07-27 | 10,850.00 | 10,950.00 | 10,450.00 | 10,800.00 | 7,556.52 | 133,035 |
| 2023-07-26 | 10,900.00 | 10,900.00 | 10,550.00 | 10,800.00 | 7,556.52 | 55,021 |
| 2023-07-25 | 11,200.00 | 11,200.00 | 10,800.00 | 10,900.00 | 7,626.48 | 159,313 |
| 2023-07-24 | 11,200.00 | 11,350.00 | 10,900.00 | 11,100.00 | 7,766.42 | 157,397 |
| 2023-07-21 | 10,500.00 | 11,050.00 | 10,350.00 | 11,050.00 | 7,731.44 | 864,178 |
| 2023-07-20 | 10,400.00 | 10,400.00 | 10,050.00 | 10,350.00 | 7,241.66 | 109,357 |
| 2023-07-19 | 10,400.00 | 10,700.00 | 10,350.00 | 10,400.00 | 7,276.65 | 110,725 |
| 2023-07-18 | 10,600.00 | 10,850.00 | 10,350.00 | 10,400.00 | 7,276.65 | 492,447 |
| 2023-07-17 | 10,950.00 | 11,000.00 | 10,500.00 | 10,800.00 | 7,556.52 | 256,078 |
| 2023-07-14 | 11,750.00 | 11,750.00 | 10,600.00 | 10,800.00 | 7,556.52 | 530,633 |
| 2023-07-13 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 7,696.45 | 597,287 |
| 2023-07-12 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 7,206.68 | 131,666 |
| 2023-07-11 | 9,280.00 | 9,630.00 | 9,280.00 | 9,630.00 | 6,737.89 | 152,880 |
| 2023-07-10 | 8,900.00 | 9,020.00 | 8,650.00 | 9,000.00 | 6,297.10 | 230,484 |
| 2023-07-07 | 8,360.00 | 8,940.00 | 8,360.00 | 8,480.00 | 5,933.26 | 39,007 |
| 2023-07-06 | 8,610.00 | 8,690.00 | 8,310.00 | 8,500.00 | 5,947.26 | 53,515 |
| 2023-07-05 | 8,650.00 | 8,700.00 | 8,600.00 | 8,610.00 | 6,024.22 | 26,142 |
| 2023-07-04 | 8,280.00 | 8,680.00 | 8,280.00 | 8,650.00 | 6,052.21 | 61,453 |
| 2023-07-03 | 8,020.00 | 8,690.00 | 8,020.00 | 8,600.00 | 6,017.23 | 52,420 |
| 2023-06-30 | 8,780.00 | 8,780.00 | 8,610.00 | 8,610.00 | 6,024.22 | 3,559 |
| 2023-06-29 | 8,510.00 | 8,790.00 | 8,220.00 | 8,440.00 | 5,905.28 | 106,756 |
| 2023-06-28 | 8,700.00 | 8,700.00 | 8,660.00 | 8,660.00 | 6,059.21 | 19,983 |
| 2023-06-27 | 8,750.00 | 8,800.00 | 8,680.00 | 8,700.00 | 6,087.19 | 31,890 |
| 2023-06-26 | 9,050.00 | 9,050.00 | 8,610.00 | 8,750.00 | 6,122.18 | 82,120 |
| 2023-06-23 | 8,820.00 | 8,930.00 | 8,600.00 | 8,810.00 | 6,164.16 | 58,579 |
| 2023-06-22 | 8,720.00 | 8,850.00 | 8,710.00 | 8,850.00 | 6,192.15 | 85,405 |
| 2023-06-21 | 9,090.00 | 9,100.00 | 8,710.00 | 8,710.00 | 6,094.19 | 44,071 |
| 2023-06-20 | 8,770.00 | 8,770.00 | 8,700.00 | 8,750.00 | 6,122.18 | 27,921 |
| 2023-06-19 | 8,880.00 | 8,990.00 | 8,700.00 | 8,750.00 | 6,122.18 | 55,842 |
| 2023-06-16 | 9,000.00 | 9,300.00 | 9,000.00 | 9,100.00 | 6,367.06 | 51,599 |
| 2023-06-15 | 8,970.00 | 9,360.00 | 8,810.00 | 9,160.00 | 6,409.05 | 232,537 |
| 2023-06-14 | 8,890.00 | 9,050.00 | 8,730.00 | 8,750.00 | 6,122.18 | 114,968 |
| 2023-06-13 | 8,660.00 | 8,980.00 | 8,660.00 | 8,710.00 | 6,094.19 | 52,420 |
| 2023-06-12 | 9,200.00 | 9,200.00 | 8,600.00 | 8,600.00 | 6,017.23 | 69,392 |
| 2023-06-09 | 8,500.00 | 9,150.00 | 8,500.00 | 8,980.00 | 6,283.10 | 59,674 |
| 2023-06-08 | 8,600.00 | 8,660.00 | 8,500.00 | 8,560.00 | 5,989.24 | 97,312 |
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.