DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 6,600.00 | 6,750.00 | 6,600.00 | 6,750.00 | 4,722.82 | 5,201 |
| 2023-03-09 | 6,600.00 | 6,680.00 | 6,600.00 | 6,680.00 | 4,673.85 | 12,044 |
| 2023-03-08 | 6,540.00 | 6,680.00 | 6,540.00 | 6,680.00 | 4,673.85 | 4,653 |
| 2023-03-07 | 6,700.00 | 6,700.00 | 6,610.00 | 6,610.00 | 4,624.87 | 4,106 |
| 2023-03-06 | 6,680.00 | 6,720.00 | 6,610.00 | 6,720.00 | 4,701.83 | 32,985 |
| 2023-03-03 | 6,520.00 | 6,670.00 | 6,400.00 | 6,670.00 | 4,666.85 | 33,259 |
| 2023-03-02 | 6,970.00 | 6,970.00 | 6,500.00 | 6,520.00 | 4,561.90 | 43,797 |
| 2023-03-01 | 6,890.00 | 6,890.00 | 6,660.00 | 6,660.00 | 4,659.85 | 35,038 |
| 2023-02-28 | 6,760.00 | 6,960.00 | 6,740.00 | 6,940.00 | 4,855.76 | 2,053 |
| 2023-02-27 | 6,720.00 | 7,070.00 | 6,720.00 | 6,850.00 | 4,792.79 | 17,108 |
| 2023-02-24 | 6,670.00 | 7,100.00 | 6,670.00 | 7,100.00 | 4,967.71 | 2,327 |
| 2023-02-23 | 7,300.00 | 7,300.00 | 6,660.00 | 7,000.00 | 4,897.74 | 21,078 |
| 2023-02-22 | 6,870.00 | 7,000.00 | 6,870.00 | 7,000.00 | 4,897.74 | 14,371 |
| 2023-02-21 | 7,000.00 | 7,190.00 | 6,930.00 | 7,080.00 | 4,953.72 | 67,202 |
| 2023-02-20 | 6,980.00 | 7,080.00 | 6,410.00 | 7,000.00 | 4,897.74 | 64,054 |
| 2023-02-17 | 6,690.00 | 6,960.00 | 6,690.00 | 6,810.00 | 4,764.80 | 30,795 |
| 2023-02-16 | 6,700.00 | 6,870.00 | 6,550.00 | 6,800.00 | 4,757.81 | 23,541 |
| 2023-02-15 | 6,820.00 | 6,990.00 | 6,540.00 | 6,700.00 | 4,687.84 | 8,349 |
| 2023-02-14 | 6,410.00 | 6,910.00 | 6,410.00 | 6,650.00 | 4,652.85 | 15,055 |
| 2023-02-13 | 6,790.00 | 7,250.00 | 6,470.00 | 6,650.00 | 4,652.85 | 84,858 |
| 2023-02-10 | 6,790.00 | 6,960.00 | 6,360.00 | 6,790.00 | 4,750.81 | 16,287 |
| 2023-02-09 | 7,180.00 | 7,180.00 | 6,780.00 | 6,790.00 | 4,750.81 | 2,190 |
| 2023-02-08 | 6,480.00 | 6,990.00 | 6,480.00 | 6,780.00 | 4,743.81 | 29,700 |
| 2023-02-07 | 6,760.00 | 7,090.00 | 6,760.00 | 6,760.00 | 4,729.82 | 17,519 |
| 2023-02-06 | 6,760.00 | 7,000.00 | 6,700.00 | 6,940.00 | 4,855.76 | 52,420 |
| 2023-02-03 | 7,240.00 | 7,240.00 | 6,800.00 | 6,920.00 | 4,841.77 | 9,444 |
| 2023-02-02 | 7,380.00 | 7,380.00 | 6,920.00 | 6,920.00 | 4,841.77 | 23,952 |
| 2023-02-01 | 7,010.00 | 7,400.00 | 6,990.00 | 7,070.00 | 4,946.72 | 44,755 |
| 2023-01-31 | 6,880.00 | 7,530.00 | 6,880.00 | 7,010.00 | 4,904.74 | 26,689 |
| 2023-01-30 | 7,010.00 | 7,120.00 | 6,860.00 | 7,100.00 | 4,967.71 | 28,058 |
| 2023-01-27 | 7,120.00 | 7,490.00 | 7,010.00 | 7,050.00 | 4,932.73 | 14,508 |
| 2023-01-19 | 7,020.00 | 7,300.00 | 7,000.00 | 7,180.00 | 5,023.68 | 16,424 |
| 2023-01-18 | 7,200.00 | 7,200.00 | 6,870.00 | 7,190.00 | 5,030.68 | 7,391 |
| 2023-01-17 | 6,940.00 | 7,200.00 | 6,940.00 | 7,200.00 | 5,037.68 | 29,290 |
| 2023-01-16 | 7,230.00 | 7,680.00 | 6,880.00 | 7,290.00 | 5,100.65 | 36,817 |
| 2023-01-13 | 6,830.00 | 7,180.00 | 6,830.00 | 7,180.00 | 5,023.68 | 9,170 |
| 2023-01-12 | 7,300.00 | 7,300.00 | 6,900.00 | 7,200.00 | 5,037.68 | 2,737 |
| 2023-01-11 | 7,150.00 | 7,200.00 | 6,950.00 | 7,200.00 | 5,037.68 | 16,972 |
| 2023-01-10 | 6,780.00 | 7,300.00 | 6,770.00 | 6,890.00 | 4,820.78 | 11,360 |
| 2023-01-09 | 7,180.00 | 7,380.00 | 7,100.00 | 7,250.00 | 5,072.66 | 7,254 |
| 2023-01-06 | 7,490.00 | 7,500.00 | 7,010.00 | 7,200.00 | 5,037.68 | 27,373 |
| 2023-01-05 | 7,210.00 | 7,300.00 | 7,000.00 | 7,300.00 | 5,107.65 | 61,453 |
| 2023-01-04 | 7,490.00 | 7,490.00 | 7,000.00 | 7,450.00 | 5,212.60 | 49,409 |
| 2023-01-03 | 6,740.00 | 7,210.00 | 6,500.00 | 7,210.00 | 5,044.67 | 115,105 |
| 2022-12-30 | 6,720.00 | 7,180.00 | 6,700.00 | 6,740.00 | 4,715.83 | 19,435 |
| 2022-12-29 | 6,600.00 | 6,990.00 | 6,600.00 | 6,720.00 | 4,701.83 | 18,340 |
| 2022-12-28 | 6,640.00 | 7,000.00 | 6,630.00 | 7,000.00 | 4,897.74 | 27,510 |
| 2022-12-27 | 6,810.00 | 6,810.00 | 6,500.00 | 6,800.00 | 4,757.81 | 9,170 |
| 2022-12-26 | 7,100.00 | 7,200.00 | 6,610.00 | 6,610.00 | 4,624.87 | 16,698 |
| 2022-12-23 | 7,190.00 | 7,200.00 | 6,700.00 | 6,800.00 | 4,757.81 | 3,559 |
| 2022-12-22 | 6,710.00 | 7,100.00 | 6,700.00 | 7,000.00 | 4,897.74 | 47,903 |
| 2022-12-21 | 6,900.00 | 7,120.00 | 6,900.00 | 6,960.00 | 4,869.75 | 43,797 |
| 2022-12-20 | 7,200.00 | 7,200.00 | 6,890.00 | 7,190.00 | 5,030.68 | 72,813 |
| 2022-12-19 | 7,000.00 | 7,620.00 | 7,000.00 | 7,200.00 | 5,037.68 | 58,579 |
| 2022-12-16 | 6,900.00 | 7,130.00 | 6,900.00 | 7,130.00 | 4,988.70 | 30,384 |
| 2022-12-15 | 7,170.00 | 7,250.00 | 7,120.00 | 7,120.00 | 4,981.70 | 65,012 |
| 2022-12-14 | 7,000.00 | 7,350.00 | 7,000.00 | 7,100.00 | 4,967.71 | 7,938 |
| 2022-12-13 | 7,010.00 | 7,030.00 | 6,900.00 | 7,000.00 | 4,897.74 | 35,449 |
| 2022-12-12 | 6,830.00 | 7,300.00 | 6,830.00 | 7,000.00 | 4,897.74 | 105,388 |
| 2022-12-09 | 6,980.00 | 7,230.00 | 6,980.00 | 7,050.00 | 4,932.73 | 51,599 |
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.