DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6,990.00 | 7,100.00 | 6,770.00 | 6,980.00 | 4,883.75 | 61,453 |
| 2022-12-07 | 6,620.00 | 7,070.00 | 6,620.00 | 6,760.00 | 4,729.82 | 58,442 |
| 2022-12-06 | 7,500.00 | 7,500.00 | 7,100.00 | 7,100.00 | 4,967.71 | 59,674 |
| 2022-12-05 | 7,500.00 | 7,890.00 | 6,970.00 | 7,400.00 | 5,177.61 | 52,968 |
| 2022-12-02 | 7,120.00 | 7,500.00 | 7,110.00 | 7,490.00 | 5,240.58 | 57,484 |
| 2022-12-01 | 7,650.00 | 7,760.00 | 7,120.00 | 7,590.00 | 5,310.55 | 91,153 |
| 2022-11-30 | 7,600.00 | 7,700.00 | 7,500.00 | 7,650.00 | 5,352.53 | 105,798 |
| 2022-11-29 | 7,550.00 | 7,850.00 | 7,370.00 | 7,700.00 | 5,387.52 | 124,823 |
| 2022-11-28 | 6,990.00 | 7,400.00 | 6,990.00 | 7,400.00 | 5,177.61 | 112,642 |
| 2022-11-25 | 6,880.00 | 6,940.00 | 6,560.00 | 6,940.00 | 4,855.76 | 89,100 |
| 2022-11-24 | 6,460.00 | 6,550.00 | 6,460.00 | 6,550.00 | 4,582.89 | 68,707 |
| 2022-11-23 | 6,190.00 | 6,700.00 | 6,190.00 | 6,490.00 | 4,540.91 | 93,070 |
| 2022-11-22 | 7,160.00 | 7,160.00 | 6,500.00 | 6,580.00 | 4,603.88 | 23,404 |
| 2022-11-21 | 6,400.00 | 6,800.00 | 6,400.00 | 6,800.00 | 4,757.81 | 104,703 |
| 2022-11-18 | 6,300.00 | 6,690.00 | 6,060.00 | 6,490.00 | 4,540.91 | 34,080 |
| 2022-11-17 | 6,470.00 | 6,480.00 | 6,060.00 | 6,300.00 | 4,407.97 | 30,658 |
| 2022-11-16 | 5,670.00 | 6,060.00 | 5,280.00 | 6,060.00 | 4,240.05 | 129,202 |
| 2022-11-15 | 5,710.00 | 6,100.00 | 5,660.00 | 5,670.00 | 3,967.17 | 116,474 |
| 2022-11-14 | 6,060.00 | 6,100.00 | 5,900.00 | 6,080.00 | 4,254.04 | 31,206 |
| 2022-11-11 | 6,330.00 | 6,400.00 | 6,000.00 | 6,050.00 | 4,233.05 | 66,380 |
| 2022-11-10 | 6,600.00 | 6,600.00 | 6,330.00 | 6,330.00 | 4,428.96 | 71,992 |
| 2022-11-09 | 6,730.00 | 6,800.00 | 6,380.00 | 6,800.00 | 4,757.81 | 31,479 |
| 2022-11-08 | 6,400.00 | 6,730.00 | 6,200.00 | 6,360.00 | 4,449.95 | 39,144 |
| 2022-11-07 | 6,860.00 | 6,900.00 | 6,380.00 | 6,400.00 | 4,477.94 | 97,723 |
| 2022-11-04 | 7,110.00 | 7,110.00 | 6,850.00 | 6,860.00 | 4,799.79 | 31,616 |
| 2022-11-03 | 7,200.00 | 7,350.00 | 6,950.00 | 7,340.00 | 5,135.63 | 5,748 |
| 2022-11-02 | 7,200.00 | 7,400.00 | 7,200.00 | 7,200.00 | 5,037.68 | 50,504 |
| 2022-11-01 | 7,150.00 | 7,450.00 | 6,870.00 | 7,450.00 | 5,212.60 | 22,446 |
| 2022-10-31 | 7,200.00 | 7,300.00 | 7,010.00 | 7,150.00 | 5,002.69 | 63,369 |
| 2022-10-28 | 7,510.00 | 7,800.00 | 7,510.00 | 7,530.00 | 5,268.57 | 38,323 |
| 2022-10-27 | 7,200.00 | 7,400.00 | 6,880.00 | 7,400.00 | 5,177.61 | 36,954 |
| 2022-10-26 | 7,310.00 | 7,310.00 | 6,910.00 | 7,200.00 | 5,037.68 | 61,590 |
| 2022-10-25 | 6,860.00 | 7,490.00 | 6,860.00 | 7,310.00 | 5,114.64 | 133,035 |
| 2022-10-24 | 7,920.00 | 8,180.00 | 7,370.00 | 7,370.00 | 5,156.62 | 90,195 |
| 2022-10-21 | 8,510.00 | 8,510.00 | 7,920.00 | 7,920.00 | 5,541.45 | 36,543 |
| 2022-10-20 | 8,500.00 | 8,980.00 | 8,050.00 | 8,510.00 | 5,954.25 | 24,308 |
| 2022-10-19 | 8,970.00 | 9,000.00 | 8,410.00 | 8,510.00 | 5,954.25 | 185,181 |
| 2022-10-18 | 8,730.00 | 8,890.00 | 8,600.00 | 8,880.00 | 6,213.14 | 322,732 |
| 2022-10-17 | 7,770.00 | 8,310.00 | 7,770.00 | 8,310.00 | 5,814.32 | 354,075 |
| 2022-10-14 | 7,630.00 | 7,770.00 | 7,310.00 | 7,770.00 | 5,436.49 | 131,666 |
| 2022-10-13 | 6,790.00 | 7,270.00 | 6,400.00 | 7,270.00 | 5,086.65 | 136,730 |
| 2022-10-12 | 6,190.00 | 6,880.00 | 6,190.00 | 6,800.00 | 4,757.81 | 69,528 |
| 2022-10-11 | 7,000.00 | 7,000.00 | 6,650.00 | 6,650.00 | 4,652.85 | 72,403 |
| 2022-10-10 | 7,020.00 | 7,020.00 | 6,610.00 | 6,850.00 | 4,792.79 | 33,669 |
| 2022-10-07 | 7,540.00 | 7,540.00 | 7,020.00 | 7,020.00 | 4,911.74 | 217,482 |
| 2022-10-06 | 8,420.00 | 8,420.00 | 7,540.00 | 7,540.00 | 5,275.57 | 35,996 |
| 2022-10-05 | 7,790.00 | 8,480.00 | 7,790.00 | 8,100.00 | 5,667.39 | 74,045 |
| 2022-10-04 | 8,500.00 | 8,500.00 | 7,990.00 | 8,000.00 | 5,597.42 | 73,634 |
| 2022-10-03 | 8,990.00 | 9,000.00 | 8,370.00 | 8,390.00 | 5,870.29 | 77,604 |
| 2022-09-30 | 9,390.00 | 9,390.00 | 8,750.00 | 8,990.00 | 6,290.10 | 106,346 |
| 2022-09-29 | 9,450.00 | 9,450.00 | 8,920.00 | 9,400.00 | 6,576.97 | 59,537 |
| 2022-09-28 | 9,000.00 | 9,150.00 | 8,960.00 | 9,000.00 | 6,297.10 | 94,028 |
| 2022-09-27 | 9,370.00 | 9,370.00 | 8,900.00 | 9,000.00 | 6,297.10 | 46,809 |
| 2022-09-26 | 9,400.00 | 9,410.00 | 9,000.00 | 9,000.00 | 6,297.10 | 78,151 |
| 2022-09-23 | 9,100.00 | 9,500.00 | 9,100.00 | 9,450.00 | 6,611.95 | 143,300 |
| 2022-09-22 | 9,050.00 | 9,310.00 | 9,050.00 | 9,310.00 | 6,514.00 | 50,367 |
| 2022-09-21 | 9,350.00 | 9,370.00 | 9,100.00 | 9,290.00 | 6,500.00 | 167,251 |
| 2022-09-20 | 9,000.00 | 9,230.00 | 9,000.00 | 9,060.00 | 6,339.08 | 42,566 |
| 2022-09-19 | 9,300.00 | 9,300.00 | 8,930.00 | 9,100.00 | 6,367.06 | 53,104 |
| 2022-09-16 | 9,220.00 | 9,470.00 | 9,210.00 | 9,300.00 | 6,507.00 | 64,738 |
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.