DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 9,400.00 | 9,400.00 | 9,230.00 | 9,230.00 | 6,458.02 | 106,072 |
| 2022-09-14 | 9,200.00 | 9,400.00 | 9,110.00 | 9,400.00 | 6,576.97 | 219,535 |
| 2022-09-13 | 9,300.00 | 9,400.00 | 9,210.00 | 9,300.00 | 6,507.00 | 53,926 |
| 2022-09-12 | 9,490.00 | 9,490.00 | 9,200.00 | 9,300.00 | 6,507.00 | 176,558 |
| 2022-09-09 | 9,420.00 | 9,420.00 | 9,150.00 | 9,300.00 | 6,507.00 | 138,646 |
| 2022-09-08 | 9,310.00 | 9,390.00 | 9,130.00 | 9,130.00 | 6,388.05 | 199,005 |
| 2022-09-07 | 9,860.00 | 9,860.00 | 9,200.00 | 9,200.00 | 6,437.03 | 110,999 |
| 2022-09-06 | 9,690.00 | 9,830.00 | 9,600.00 | 9,830.00 | 6,877.83 | 158,766 |
| 2022-09-05 | 9,630.00 | 9,760.00 | 9,500.00 | 9,620.00 | 6,730.90 | 149,596 |
| 2022-08-31 | 9,600.00 | 9,810.00 | 9,540.00 | 9,770.00 | 6,835.85 | 221,451 |
| 2022-08-30 | 9,520.00 | 9,900.00 | 9,520.00 | 9,640.00 | 6,744.89 | 149,869 |
| 2022-08-29 | 9,600.00 | 10,000.00 | 9,550.00 | 9,870.00 | 6,905.82 | 216,387 |
| 2022-08-26 | 10,200.00 | 10,400.00 | 10,150.00 | 10,200.00 | 7,136.71 | 211,049 |
| 2022-08-25 | 10,550.00 | 10,550.00 | 10,250.00 | 10,400.00 | 7,276.65 | 103,335 |
| 2022-08-24 | 10,200.00 | 10,500.00 | 10,200.00 | 10,450.00 | 7,311.63 | 245,266 |
| 2022-08-23 | 10,000.00 | 10,250.00 | 9,600.00 | 10,200.00 | 7,136.71 | 240,201 |
| 2022-08-22 | 9,860.00 | 10,150.00 | 9,860.00 | 10,050.00 | 7,031.76 | 257,857 |
| 2022-08-19 | 9,950.00 | 10,450.00 | 9,800.00 | 10,050.00 | 7,031.76 | 169,578 |
| 2022-08-18 | 10,600.00 | 10,600.00 | 10,000.00 | 10,250.00 | 7,171.69 | 182,307 |
| 2022-08-17 | 10,700.00 | 10,850.00 | 10,000.00 | 10,300.00 | 7,206.68 | 149,869 |
| 2022-08-16 | 10,700.00 | 11,000.00 | 10,400.00 | 10,700.00 | 7,486.55 | 219,945 |
| 2022-08-15 | 10,100.00 | 10,750.00 | 10,100.00 | 10,550.00 | 7,381.60 | 172,589 |
| 2022-08-12 | 10,100.00 | 10,700.00 | 10,100.00 | 10,600.00 | 7,416.58 | 258,679 |
| 2022-08-11 | 10,950.00 | 11,100.00 | 10,100.00 | 10,100.00 | 7,066.74 | 316,026 |
| 2022-08-10 | 10,500.00 | 10,950.00 | 10,500.00 | 10,850.00 | 7,591.50 | 235,822 |
| 2022-08-09 | 11,200.00 | 11,200.00 | 10,500.00 | 10,650.00 | 7,451.56 | 367,077 |
| 2022-08-08 | 10,950.00 | 11,300.00 | 10,950.00 | 11,200.00 | 7,836.39 | 464,390 |
| 2022-08-05 | 10,350.00 | 10,600.00 | 10,200.00 | 10,600.00 | 7,416.58 | 265,111 |
| 2022-08-04 | 9,500.00 | 9,950.00 | 9,500.00 | 9,950.00 | 6,961.79 | 326,701 |
| 2022-08-03 | 9,000.00 | 9,450.00 | 8,950.00 | 9,300.00 | 6,507.00 | 344,084 |
| 2022-08-02 | 8,950.00 | 9,250.00 | 8,910.00 | 9,000.00 | 6,297.10 | 272,091 |
| 2022-08-01 | 8,940.00 | 8,960.00 | 8,810.00 | 8,920.00 | 6,241.12 | 193,256 |
| 2022-07-29 | 9,080.00 | 9,080.00 | 8,870.00 | 8,940.00 | 6,255.12 | 149,732 |
| 2022-07-28 | 9,000.00 | 9,070.00 | 8,870.00 | 8,950.00 | 6,262.11 | 89,511 |
| 2022-07-27 | 8,720.00 | 8,870.00 | 8,610.00 | 8,870.00 | 6,206.14 | 132,487 |
| 2022-07-26 | 8,770.00 | 9,000.00 | 8,770.00 | 8,770.00 | 6,136.17 | 142,342 |
| 2022-07-25 | 8,780.00 | 9,110.00 | 8,780.00 | 8,900.00 | 6,227.13 | 72,539 |
| 2022-07-22 | 9,200.00 | 9,200.00 | 8,990.00 | 9,120.00 | 6,381.06 | 207,217 |
| 2022-07-21 | 9,110.00 | 9,150.00 | 8,910.00 | 9,120.00 | 6,381.06 | 128,655 |
| 2022-07-20 | 8,710.00 | 9,450.00 | 8,710.00 | 9,000.00 | 6,297.10 | 149,459 |
| 2022-07-19 | 9,000.00 | 9,000.00 | 8,550.00 | 8,910.00 | 6,234.13 | 86,363 |
| 2022-07-18 | 9,500.00 | 9,500.00 | 9,100.00 | 9,100.00 | 6,367.06 | 182,991 |
| 2022-07-15 | 8,890.00 | 9,190.00 | 8,840.00 | 9,110.00 | 6,374.06 | 177,380 |
| 2022-07-14 | 8,780.00 | 8,820.00 | 8,640.00 | 8,800.00 | 6,157.16 | 114,284 |
| 2022-07-13 | 8,830.00 | 8,830.00 | 8,600.00 | 8,620.00 | 6,031.22 | 174,779 |
| 2022-07-12 | 8,400.00 | 8,830.00 | 8,280.00 | 8,830.00 | 6,178.15 | 174,368 |
| 2022-07-11 | 8,280.00 | 8,350.00 | 8,120.00 | 8,270.00 | 5,786.33 | 105,524 |
| 2022-07-08 | 8,000.00 | 8,320.00 | 8,000.00 | 8,280.00 | 5,793.33 | 88,827 |
| 2022-07-07 | 8,050.00 | 8,130.00 | 7,600.00 | 8,000.00 | 5,597.42 | 80,752 |
| 2022-07-06 | 8,290.00 | 8,290.00 | 7,650.00 | 8,050.00 | 5,632.40 | 222,819 |
| 2022-07-05 | 8,600.00 | 8,600.00 | 8,150.00 | 8,220.00 | 5,751.35 | 96,765 |
| 2022-07-04 | 8,640.00 | 8,640.00 | 8,000.00 | 8,480.00 | 5,933.26 | 147,132 |
| 2022-07-01 | 8,400.00 | 8,450.00 | 8,000.00 | 8,400.00 | 5,877.29 | 146,311 |
| 2022-06-30 | 8,800.00 | 8,800.00 | 8,440.00 | 8,450.00 | 5,912.27 | 111,820 |
| 2022-06-29 | 8,820.00 | 8,860.00 | 8,650.00 | 8,690.00 | 6,080.20 | 82,941 |
| 2022-06-28 | 8,830.00 | 8,930.00 | 8,780.00 | 8,820.00 | 6,171.15 | 129,887 |
| 2022-06-27 | 8,620.00 | 8,950.00 | 8,540.00 | 8,830.00 | 6,178.15 | 116,748 |
| 2022-06-24 | 8,550.00 | 9,100.00 | 8,500.00 | 8,620.00 | 6,031.22 | 160,134 |
| 2022-06-23 | 8,260.00 | 8,690.00 | 8,250.00 | 8,590.00 | 6,010.23 | 176,558 |
| 2022-06-22 | 8,250.00 | 8,350.00 | 7,800.00 | 8,260.00 | 5,779.34 | 163,009 |
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.