DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,610.00 | 6,820.00 | 6,610.00 | 6,700.00 | 6,700.00 | 192,900 |
| 2026-07-20 | 6,950.00 | 6,950.00 | 6,750.00 | 6,820.00 | 6,820.00 | 99,900 |
| 2026-07-17 | 6,970.00 | 6,980.00 | 6,930.00 | 6,960.00 | 6,960.00 | 41,400 |
| 2026-07-16 | 6,950.00 | 6,980.00 | 6,850.00 | 6,980.00 | 6,980.00 | 43,400 |
| 2026-07-15 | 6,990.00 | 7,030.00 | 6,940.00 | 6,950.00 | 6,950.00 | 78,600 |
| 2026-07-14 | 7,000.00 | 7,030.00 | 6,920.00 | 6,980.00 | 6,980.00 | 184,300 |
| 2026-07-13 | 7,100.00 | 7,100.00 | 7,000.00 | 7,010.00 | 7,010.00 | 99,500 |
| 2026-07-10 | 7,150.00 | 7,180.00 | 7,050.00 | 7,110.00 | 7,110.00 | 55,100 |
| 2026-07-09 | 7,030.00 | 7,290.00 | 7,000.00 | 7,160.00 | 7,160.00 | 258,000 |
| 2026-07-08 | 7,050.00 | 7,050.00 | 6,980.00 | 7,030.00 | 7,030.00 | 59,100 |
| 2026-07-07 | 6,950.00 | 7,100.00 | 6,950.00 | 7,000.00 | 7,000.00 | 48,300 |
| 2026-07-06 | 7,170.00 | 7,180.00 | 6,950.00 | 6,950.00 | 6,950.00 | 89,900 |
| 2026-07-03 | 7,250.00 | 7,250.00 | 7,110.00 | 7,170.00 | 7,170.00 | 44,800 |
| 2026-07-02 | 7,280.00 | 7,280.00 | 7,180.00 | 7,180.00 | 7,180.00 | 27,400 |
| 2026-07-01 | 7,100.00 | 7,270.00 | 7,090.00 | 7,240.00 | 7,240.00 | 93,400 |
| 2026-06-30 | 7,080.00 | 7,150.00 | 7,070.00 | 7,100.00 | 7,100.00 | 156,600 |
| 2026-06-29 | 7,120.00 | 7,120.00 | 7,050.00 | 7,080.00 | 7,080.00 | 88,500 |
| 2026-06-26 | 7,170.00 | 7,190.00 | 7,100.00 | 7,120.00 | 7,120.00 | 100,000 |
| 2026-06-25 | 7,220.00 | 7,240.00 | 7,170.00 | 7,180.00 | 7,180.00 | 100,700 |
| 2026-06-24 | 7,380.00 | 7,380.00 | 7,250.00 | 7,270.00 | 7,270.00 | 89,000 |
| 2026-06-23 | 7,430.00 | 7,450.00 | 7,360.00 | 7,360.00 | 7,360.00 | 63,300 |
| 2026-06-22 | 7,420.00 | 7,490.00 | 7,420.00 | 7,420.00 | 7,420.00 | 43,400 |
| 2026-06-19 | 7,490.00 | 7,500.00 | 7,450.00 | 7,460.00 | 7,460.00 | 82,800 |
| 2026-06-18 | 7,500.00 | 7,530.00 | 7,490.00 | 7,490.00 | 7,490.00 | 24,600 |
| 2026-06-17 | 7,490.00 | 7,510.00 | 7,480.00 | 7,500.00 | 7,500.00 | 53,400 |
| 2026-06-16 | 7,470.00 | 7,500.00 | 7,420.00 | 7,490.00 | 7,490.00 | 147,600 |
| 2026-06-15 | 7,500.00 | 7,500.00 | 7,450.00 | 7,460.00 | 7,460.00 | 106,200 |
| 2026-06-12 | 7,500.00 | 7,500.00 | 7,450.00 | 7,450.00 | 7,450.00 | 23,800 |
| 2026-06-11 | 7,500.00 | 7,540.00 | 7,480.00 | 7,480.00 | 7,480.00 | 162,000 |
| 2026-06-10 | 7,500.00 | 7,530.00 | 7,440.00 | 7,490.00 | 7,490.00 | 47,200 |
| 2026-06-09 | 8,140.00 | 8,170.00 | 8,100.00 | 8,110.00 | 7,372.73 | 243,878 |
| 2026-06-08 | 8,230.00 | 8,230.00 | 8,140.00 | 8,140.00 | 7,400.00 | 98,749 |
| 2026-06-05 | 8,200.00 | 8,220.00 | 8,100.00 | 8,210.00 | 7,463.64 | 335,544 |
| 2026-06-04 | 8,190.00 | 8,230.00 | 8,150.00 | 8,200.00 | 7,454.55 | 89,662 |
| 2026-06-03 | 8,180.00 | 8,210.00 | 8,120.00 | 8,190.00 | 7,445.46 | 140,986 |
| 2026-06-02 | 8,270.00 | 8,290.00 | 8,030.00 | 8,110.00 | 7,372.73 | 144,032 |
| 2026-06-01 | 8,070.00 | 8,300.00 | 8,070.00 | 8,270.00 | 7,518.18 | 90,494 |
| 2026-05-29 | 8,270.00 | 8,290.00 | 8,150.00 | 8,150.00 | 7,409.09 | 167,739 |
| 2026-05-28 | 8,360.00 | 8,360.00 | 8,240.00 | 8,240.00 | 7,490.91 | 147,085 |
| 2026-05-27 | 8,400.00 | 8,430.00 | 8,360.00 | 8,360.00 | 7,600.00 | 133,712 |
| 2026-05-26 | 8,440.00 | 8,470.00 | 8,370.00 | 8,400.00 | 7,636.36 | 80,813 |
| 2026-05-25 | 8,460.00 | 8,490.00 | 8,440.00 | 8,440.00 | 7,672.73 | 68,383 |
| 2026-05-22 | 8,470.00 | 8,470.00 | 8,430.00 | 8,460.00 | 7,690.91 | 68,127 |
| 2026-05-21 | 8,470.00 | 8,570.00 | 8,400.00 | 8,460.00 | 7,690.91 | 158,874 |
| 2026-05-20 | 8,650.00 | 8,650.00 | 8,110.00 | 8,470.00 | 7,700.00 | 209,620 |
| 2026-05-19 | 8,630.00 | 8,740.00 | 8,630.00 | 8,650.00 | 7,863.64 | 196,185 |
| 2026-05-18 | 8,660.00 | 8,700.00 | 8,570.00 | 8,630.00 | 7,845.46 | 83,835 |
| 2026-05-15 | 8,580.00 | 8,680.00 | 8,580.00 | 8,660.00 | 7,872.73 | 302,923 |
| 2026-05-14 | 8,630.00 | 8,680.00 | 8,530.00 | 8,580.00 | 7,800.00 | 314,857 |
| 2026-05-13 | 8,760.00 | 8,760.00 | 8,610.00 | 8,620.00 | 7,836.36 | 274,050 |
| 2026-05-12 | 8,770.00 | 8,780.00 | 8,730.00 | 8,750.00 | 7,954.55 | 148,171 |
| 2026-05-11 | 8,790.00 | 8,800.00 | 8,700.00 | 8,770.00 | 7,972.73 | 249,819 |
| 2026-05-08 | 8,880.00 | 8,880.00 | 8,750.00 | 8,780.00 | 7,981.82 | 248,458 |
| 2026-05-07 | 8,920.00 | 8,980.00 | 8,850.00 | 8,870.00 | 8,063.64 | 168,209 |
| 2026-05-06 | 8,920.00 | 9,000.00 | 8,910.00 | 8,920.00 | 8,109.09 | 246,149 |
| 2026-05-05 | 9,000.00 | 9,010.00 | 8,930.00 | 8,940.00 | 8,127.27 | 73,421 |
| 2026-05-04 | 9,000.00 | 9,060.00 | 8,990.00 | 9,000.00 | 8,181.82 | 171,003 |
| 2026-04-29 | 8,800.00 | 8,880.00 | 8,780.00 | 8,850.00 | 8,045.46 | 187,790 |
| 2026-04-28 | 8,900.00 | 8,920.00 | 8,800.00 | 8,800.00 | 8,000.00 | 198,202 |
| 2026-04-24 | 8,910.00 | 8,910.00 | 8,860.00 | 8,900.00 | 8,090.91 | 107,095 |
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.