DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 8,720.00 | 8,730.00 | 8,500.00 | 8,640.00 | 6,045.21 | 122,496 |
| 2023-06-06 | 8,710.00 | 8,750.00 | 8,500.00 | 8,740.00 | 6,115.18 | 70,076 |
| 2023-06-05 | 8,800.00 | 9,100.00 | 8,300.00 | 8,710.00 | 6,094.19 | 209,680 |
| 2023-06-02 | 8,450.00 | 8,890.00 | 8,450.00 | 8,680.00 | 6,073.20 | 101,008 |
| 2023-06-01 | 8,490.00 | 8,800.00 | 8,480.00 | 8,670.00 | 6,066.20 | 79,246 |
| 2023-05-31 | 8,880.00 | 8,900.00 | 8,650.00 | 8,750.00 | 6,122.18 | 97,997 |
| 2023-05-30 | 9,100.00 | 9,100.00 | 8,740.00 | 8,800.00 | 6,157.16 | 60,906 |
| 2023-05-29 | 8,380.00 | 8,740.00 | 8,380.00 | 8,600.00 | 6,017.23 | 109,494 |
| 2023-05-26 | 8,400.00 | 8,530.00 | 8,380.00 | 8,410.00 | 5,884.29 | 97,449 |
| 2023-05-25 | 8,490.00 | 8,490.00 | 8,250.00 | 8,410.00 | 5,884.29 | 78,835 |
| 2023-05-24 | 8,600.00 | 8,630.00 | 8,220.00 | 8,300.00 | 5,807.32 | 145,626 |
| 2023-05-23 | 8,610.00 | 8,900.00 | 8,610.00 | 8,630.00 | 6,038.22 | 69,802 |
| 2023-05-22 | 8,300.00 | 8,560.00 | 8,170.00 | 8,540.00 | 5,975.25 | 351,885 |
| 2023-05-19 | 7,850.00 | 8,070.00 | 7,810.00 | 8,000.00 | 5,597.42 | 162,598 |
| 2023-05-18 | 8,080.00 | 8,210.00 | 7,600.00 | 7,840.00 | 5,485.47 | 153,154 |
| 2023-05-17 | 7,420.00 | 8,010.00 | 7,410.00 | 8,000.00 | 5,597.42 | 333,545 |
| 2023-05-16 | 7,600.00 | 7,900.00 | 7,410.00 | 7,490.00 | 5,240.58 | 60,632 |
| 2023-05-15 | 7,150.00 | 7,590.00 | 7,100.00 | 7,590.00 | 5,310.55 | 251,835 |
| 2023-05-12 | 6,830.00 | 7,170.00 | 6,830.00 | 7,100.00 | 4,967.71 | 12,181 |
| 2023-05-11 | 7,100.00 | 7,180.00 | 7,100.00 | 7,120.00 | 4,981.70 | 60,358 |
| 2023-05-10 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 4,967.71 | 45,303 |
| 2023-05-09 | 6,860.00 | 7,000.00 | 6,860.00 | 7,000.00 | 4,897.74 | 25,457 |
| 2023-05-08 | 7,000.00 | 7,000.00 | 6,870.00 | 6,990.00 | 4,890.75 | 77,467 |
| 2023-05-05 | 6,780.00 | 6,890.00 | 6,750.00 | 6,890.00 | 4,820.78 | 4,243 |
| 2023-05-04 | 6,970.00 | 6,980.00 | 6,750.00 | 6,780.00 | 4,743.81 | 28,331 |
| 2023-04-28 | 6,950.00 | 7,000.00 | 6,870.00 | 7,000.00 | 4,897.74 | 54,336 |
| 2023-04-27 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 4,897.74 | 14,919 |
| 2023-04-26 | 6,730.00 | 6,960.00 | 6,710.00 | 6,960.00 | 4,869.75 | 4,653 |
| 2023-04-25 | 6,800.00 | 6,870.00 | 6,700.00 | 6,850.00 | 4,792.79 | 36,543 |
| 2023-04-24 | 6,920.00 | 6,920.00 | 6,700.00 | 6,800.00 | 4,757.81 | 23,952 |
| 2023-04-21 | 7,070.00 | 7,070.00 | 6,720.00 | 6,930.00 | 4,848.76 | 6,706 |
| 2023-04-20 | 6,670.00 | 7,000.00 | 6,670.00 | 7,000.00 | 4,897.74 | 6,296 |
| 2023-04-19 | 7,070.00 | 7,070.00 | 6,670.00 | 6,890.00 | 4,820.78 | 34,490 |
| 2023-04-18 | 6,890.00 | 7,070.00 | 6,860.00 | 7,070.00 | 4,946.72 | 29,290 |
| 2023-04-17 | 6,650.00 | 6,890.00 | 6,600.00 | 6,880.00 | 4,813.78 | 11,360 |
| 2023-04-14 | 7,020.00 | 7,020.00 | 6,890.00 | 6,890.00 | 4,820.78 | 41,881 |
| 2023-04-13 | 7,010.00 | 7,130.00 | 7,000.00 | 7,020.00 | 4,911.74 | 21,762 |
| 2023-04-12 | 7,150.00 | 7,190.00 | 7,000.00 | 7,130.00 | 4,988.70 | 39,555 |
| 2023-04-11 | 7,200.00 | 7,400.00 | 6,980.00 | 7,190.00 | 5,030.68 | 92,248 |
| 2023-04-10 | 6,990.00 | 7,050.00 | 6,870.00 | 7,050.00 | 4,932.73 | 131,666 |
| 2023-04-07 | 7,060.00 | 7,060.00 | 6,590.00 | 6,590.00 | 4,610.87 | 68,160 |
| 2023-04-06 | 7,000.00 | 7,200.00 | 6,950.00 | 7,060.00 | 4,939.72 | 43,797 |
| 2023-04-05 | 6,790.00 | 7,000.00 | 6,790.00 | 7,000.00 | 4,897.74 | 75,003 |
| 2023-04-04 | 6,810.00 | 6,820.00 | 6,780.00 | 6,790.00 | 4,750.81 | 8,896 |
| 2023-04-03 | 6,730.00 | 6,790.00 | 6,500.00 | 6,780.00 | 4,743.81 | 79,930 |
| 2023-03-31 | 6,530.00 | 6,790.00 | 6,500.00 | 6,790.00 | 4,750.81 | 14,919 |
| 2023-03-30 | 6,500.00 | 6,800.00 | 6,500.00 | 6,600.00 | 4,617.87 | 29,426 |
| 2023-03-29 | 6,670.00 | 6,670.00 | 6,450.00 | 6,650.00 | 4,652.85 | 11,497 |
| 2023-03-28 | 6,790.00 | 6,870.00 | 6,650.00 | 6,670.00 | 4,666.85 | 27,647 |
| 2023-03-27 | 6,500.00 | 6,650.00 | 6,490.00 | 6,650.00 | 4,652.85 | 33,943 |
| 2023-03-24 | 6,590.00 | 6,680.00 | 6,480.00 | 6,490.00 | 4,540.91 | 66,244 |
| 2023-03-23 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 4,547.90 | 2,327 |
| 2023-03-22 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 4,547.90 | 1,642 |
| 2023-03-21 | 6,500.00 | 6,600.00 | 6,450.00 | 6,580.00 | 4,603.88 | 24,225 |
| 2023-03-20 | 6,550.00 | 6,590.00 | 6,490.00 | 6,580.00 | 4,603.88 | 62,274 |
| 2023-03-17 | 6,650.00 | 6,660.00 | 6,500.00 | 6,590.00 | 4,610.87 | 17,245 |
| 2023-03-16 | 6,550.00 | 6,550.00 | 6,420.00 | 6,420.00 | 4,491.93 | 48,725 |
| 2023-03-15 | 6,360.00 | 6,730.00 | 6,360.00 | 6,550.00 | 4,582.89 | 7,665 |
| 2023-03-14 | 6,510.00 | 6,650.00 | 6,500.00 | 6,650.00 | 4,652.85 | 7,528 |
| 2023-03-13 | 6,530.00 | 6,720.00 | 6,530.00 | 6,690.00 | 4,680.84 | 3,285 |
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.