DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 8,230.00 | 8,740.00 | 8,230.00 | 8,250.00 | 5,772.34 | 237,601 |
| 2022-06-20 | 9,700.00 | 9,700.00 | 8,840.00 | 8,840.00 | 6,185.15 | 232,263 |
| 2022-06-17 | 10,000.00 | 10,350.00 | 9,300.00 | 9,500.00 | 6,646.94 | 159,176 |
| 2022-06-16 | 10,600.00 | 11,350.00 | 10,000.00 | 10,000.00 | 6,996.77 | 174,095 |
| 2022-06-15 | 11,000.00 | 11,350.00 | 10,650.00 | 10,650.00 | 7,451.56 | 341,072 |
| 2022-06-14 | 12,200.00 | 12,200.00 | 11,350.00 | 11,450.00 | 8,011.31 | 119,622 |
| 2022-06-13 | 12,800.00 | 12,800.00 | 12,200.00 | 12,200.00 | 8,536.06 | 194,488 |
| 2022-06-10 | 12,950.00 | 13,300.00 | 12,900.00 | 13,100.00 | 9,165.77 | 132,761 |
| 2022-06-09 | 13,100.00 | 13,150.00 | 12,850.00 | 13,100.00 | 9,165.77 | 115,653 |
| 2022-06-08 | 13,200.00 | 13,450.00 | 13,100.00 | 13,300.00 | 8,862.58 | 212,260 |
| 2022-06-07 | 13,650.00 | 13,700.00 | 12,950.00 | 13,100.00 | 8,729.31 | 193,578 |
| 2022-06-06 | 14,000.00 | 14,000.00 | 13,600.00 | 13,700.00 | 9,129.12 | 169,866 |
| 2022-06-03 | 14,150.00 | 14,150.00 | 13,850.00 | 14,000.00 | 9,329.03 | 144,573 |
| 2022-06-02 | 14,250.00 | 14,400.00 | 14,000.00 | 14,200.00 | 9,462.30 | 314,582 |
| 2022-06-01 | 14,300.00 | 14,300.00 | 13,950.00 | 14,250.00 | 9,495.62 | 151,471 |
| 2022-05-31 | 14,250.00 | 14,350.00 | 14,150.00 | 14,200.00 | 9,462.30 | 305,815 |
| 2022-05-30 | 14,000.00 | 14,300.00 | 13,850.00 | 14,150.00 | 9,428.99 | 320,330 |
| 2022-05-27 | 13,800.00 | 14,100.00 | 13,550.00 | 13,900.00 | 9,262.40 | 151,327 |
| 2022-05-26 | 14,200.00 | 14,200.00 | 13,500.00 | 13,850.00 | 9,229.08 | 162,967 |
| 2022-05-25 | 13,700.00 | 13,850.00 | 13,350.00 | 13,850.00 | 9,229.08 | 208,811 |
| 2022-05-24 | 14,000.00 | 14,000.00 | 13,000.00 | 13,450.00 | 8,962.54 | 132,213 |
| 2022-05-23 | 14,000.00 | 14,000.00 | 13,300.00 | 13,650.00 | 9,095.81 | 140,118 |
| 2022-05-20 | 14,100.00 | 14,100.00 | 12,900.00 | 13,700.00 | 9,129.12 | 190,272 |
| 2022-05-19 | 13,900.00 | 14,000.00 | 13,500.00 | 13,500.00 | 8,995.85 | 140,692 |
| 2022-05-18 | 13,950.00 | 14,500.00 | 13,800.00 | 14,000.00 | 9,329.03 | 160,381 |
| 2022-05-17 | 13,100.00 | 13,750.00 | 12,750.00 | 13,750.00 | 9,162.44 | 197,745 |
| 2022-05-16 | 13,200.00 | 13,950.00 | 13,000.00 | 13,000.00 | 8,662.67 | 104,334 |
| 2022-05-13 | 14,350.00 | 14,350.00 | 13,150.00 | 13,150.00 | 8,762.63 | 114,250 |
| 2022-05-12 | 14,900.00 | 14,900.00 | 13,950.00 | 14,100.00 | 9,395.67 | 231,374 |
| 2022-05-11 | 14,750.00 | 15,300.00 | 14,300.00 | 14,950.00 | 9,962.07 | 145,579 |
| 2022-05-10 | 14,000.00 | 14,800.00 | 14,000.00 | 14,700.00 | 9,795.48 | 160,381 |
| 2022-05-09 | 15,300.00 | 15,300.00 | 14,400.00 | 14,850.00 | 9,895.44 | 254,511 |
| 2022-05-06 | 16,100.00 | 16,100.00 | 15,100.00 | 15,450.00 | 10,295.25 | 231,517 |
| 2022-05-05 | 16,600.01 | 17,000.01 | 16,150.01 | 16,150.01 | 10,761.71 | 124,453 |
| 2022-05-04 | 16,550.01 | 16,650.01 | 16,200.01 | 16,500.01 | 10,994.93 | 173,171 |
| 2022-04-29 | 15,100.00 | 15,850.00 | 14,650.00 | 15,850.00 | 10,561.80 | 195,590 |
| 2022-04-28 | 15,000.00 | 15,400.00 | 14,850.00 | 14,850.00 | 9,895.44 | 194,296 |
| 2022-04-27 | 15,000.00 | 15,100.00 | 14,600.00 | 15,000.00 | 9,995.39 | 182,225 |
| 2022-04-26 | 13,900.00 | 15,000.00 | 13,600.00 | 15,000.00 | 9,995.39 | 164,548 |
| 2022-04-25 | 15,300.00 | 15,650.00 | 13,900.00 | 14,400.00 | 9,595.58 | 195,446 |
| 2022-04-22 | 13,100.00 | 14,900.00 | 13,100.00 | 14,900.00 | 9,928.76 | 433,574 |
| 2022-04-21 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 9,295.71 | 161,530 |
| 2022-04-20 | 15,000.00 | 15,600.00 | 15,000.00 | 15,000.00 | 9,995.39 | 291,157 |
| 2022-04-19 | 17,200.01 | 17,200.01 | 16,100.00 | 16,100.00 | 10,728.39 | 185,099 |
| 2022-04-18 | 18,300.01 | 18,600.01 | 17,300.01 | 17,300.01 | 11,528.02 | 231,086 |
| 2022-04-15 | 19,400.01 | 19,400.01 | 18,500.01 | 18,600.01 | 12,394.29 | 146,010 |
| 2022-04-14 | 19,950.01 | 19,950.01 | 19,000.01 | 19,250.01 | 12,827.42 | 214,703 |
| 2022-04-13 | 19,100.01 | 20,400.01 | 19,000.01 | 19,000.01 | 12,660.83 | 393,048 |
| 2022-04-12 | 20,800.01 | 21,700.01 | 20,400.01 | 20,400.01 | 13,593.73 | 191,135 |
| 2022-04-08 | 21,800.01 | 22,300.01 | 21,700.01 | 21,900.01 | 14,593.27 | 170,153 |
| 2022-04-07 | 22,300.01 | 22,750.01 | 21,800.01 | 21,800.01 | 14,526.64 | 211,685 |
| 2022-04-06 | 23,150.01 | 23,150.01 | 22,200.01 | 22,800.01 | 15,193.00 | 253,505 |
| 2022-04-05 | 23,400.01 | 23,400.01 | 22,900.01 | 23,300.01 | 15,526.18 | 149,890 |
| 2022-04-04 | 23,450.01 | 24,450.01 | 23,450.01 | 23,450.01 | 15,626.13 | 212,548 |
| 2022-04-01 | 23,750.01 | 23,750.01 | 23,300.01 | 23,450.01 | 15,626.13 | 279,085 |
| 2022-03-31 | 23,700.01 | 24,400.01 | 23,600.01 | 23,800.01 | 15,859.36 | 194,871 |
| 2022-03-30 | 24,000.01 | 24,550.01 | 23,800.01 | 23,800.01 | 15,859.36 | 288,427 |
| 2022-03-29 | 24,100.01 | 25,000.01 | 24,100.01 | 24,750.01 | 16,492.40 | 295,756 |
| 2022-03-28 | 24,500.01 | 25,000.01 | 24,000.01 | 24,300.01 | 16,192.54 | 303,516 |
| 2022-03-25 | 25,000.01 | 25,200.01 | 24,900.01 | 25,000.01 | 16,658.99 | 220,739 |
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.