DIC Holdings Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	25,400.01	26,000.01	25,000.01	25,000.01	16,658.99	212,835
2021-12-21	25,300.01	25,800.01	25,200.01	25,600.01	17,058.80	185,674
2021-12-20	25,800.01	25,800.01	24,900.01	25,250.01	16,825.58	349,935
2021-12-17	23,050.01	24,150.01	23,050.01	24,150.01	16,092.58	158,944
2021-12-16	22,600.01	22,600.01	22,300.01	22,600.01	15,059.72	180,500
2021-12-15	22,850.01	23,000.01	22,500.01	22,550.01	15,026.41	173,889
2021-12-14	22,550.01	22,800.01	22,400.01	22,500.01	14,993.09	168,860
2021-12-13	23,000.01	23,000.01	22,300.01	22,550.01	15,026.41	273,481
2021-12-10	23,000.01	23,000.01	22,100.01	22,400.01	14,926.45	90,250
2021-12-09	22,000.01	22,450.01	21,950.01	22,400.01	14,926.45	242,870
2021-12-08	22,900.01	22,900.01	21,950.01	22,100.01	14,726.54	152,189
2021-12-07	22,200.01	22,200.01	20,800.01	22,100.01	14,726.54	200,332
2021-12-06	21,200.01	22,600.01	21,200.01	21,800.01	14,526.64	183,087
2021-12-03	23,900.01	23,900.01	22,200.01	22,750.01	15,159.68	107,208
2021-12-02	22,500.01	23,300.01	22,500.01	23,000.01	15,326.27	180,788
2021-12-01	22,800.01	23,300.01	22,600.01	23,000.01	15,326.27	167,710
2021-11-30	23,900.01	23,900.01	22,850.01	23,100.01	15,392.90	157,363
2021-11-29	22,900.01	24,000.01	22,300.01	23,400.01	15,592.81	181,506
2021-11-26	22,400.01	24,400.01	22,400.01	23,400.01	15,592.81	136,525
2021-11-25	21,800.01	23,300.01	21,500.01	23,300.01	15,526.18	324,642
2021-11-24	22,100.01	22,200.01	21,400.01	21,800.01	14,526.64	164,692
2021-11-23	21,600.01	23,500.01	21,600.01	21,600.01	14,393.36	414,892
2021-11-22	25,700.01	25,700.01	23,200.01	23,200.01	15,459.54	209,098
2021-11-19	25,000.01	25,500.01	23,800.01	24,900.01	16,592.35	208,092
2021-11-18	23,000.01	24,500.01	23,000.01	24,400.01	16,259.17	229,362
2021-11-17	24,500.01	25,000.01	24,000.01	24,400.01	16,259.17	167,135
2021-11-16	25,400.01	25,400.01	24,500.01	25,000.01	16,658.99	144,716
2021-11-15	26,300.01	26,350.01	25,000.01	25,500.01	16,992.17	451,825
2021-11-12	25,800.01	26,500.01	25,500.01	26,300.01	17,525.25	269,457
2021-11-11	27,000.01	27,000.01	25,700.01	26,300.01	17,525.25	456,136
2021-11-10	26,400.01	26,500.01	24,800.01	25,900.01	17,258.71	320,187
2021-11-09	26,000.01	27,000.01	25,000.01	25,900.01	17,258.71	469,645
2021-11-08	27,400.01	27,400.01	25,800.01	26,300.01	17,525.25	437,742
2021-11-05	25,650.01	25,650.01	24,800.01	25,650.01	17,092.12	435,155
2021-11-04	22,600.01	24,000.01	22,600.01	24,000.01	15,992.63	386,293
2021-11-03	25,450.01	25,450.01	22,150.01	22,800.01	15,193.00	876,920
2021-11-02	23,800.01	23,800.01	23,750.01	23,800.01	15,859.36	449,669
2021-11-01	21,000.01	22,250.01	21,000.01	22,250.01	14,826.50	214,559
2021-10-29	19,000.01	21,000.01	19,000.01	20,800.01	13,860.28	787,101
2021-10-28	19,700.01	20,000.01	18,800.01	19,700.01	13,127.28	558,171
2021-10-27	19,950.01	19,950.01	19,250.01	19,650.01	13,093.96	715,534
2021-10-26	19,750.01	19,900.01	18,700.01	19,900.01	13,260.55	382,700
2021-10-25	19,000.01	19,900.01	19,000.01	19,700.01	13,127.28	542,937
2021-10-22	17,300.01	18,600.01	16,600.01	18,600.01	12,394.29	649,858
2021-10-21	17,400.01	17,600.01	17,100.01	17,400.01	11,594.66	339,013
2021-10-20	16,500.01	18,000.01	16,000.01	17,400.01	11,594.66	697,570
2021-10-19	16,000.01	16,900.01	16,000.01	16,900.01	11,261.48	830,502
2021-10-18	15,800.00	15,800.00	15,750.00	15,800.00	10,528.48	457,717
2021-10-15	13,950.00	14,800.00	13,900.00	14,800.00	9,862.12	844,011
2021-10-14	13,700.00	13,900.00	13,600.00	13,850.00	9,229.08	352,881

← NewerPage 21 of 21 · 1,250 trading days

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.