DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8,910.00 | 8,910.00 | 8,860.00 | 8,900.00 | 8,090.91 | 107,095 |
| 2026-04-23 | 8,960.00 | 8,990.00 | 8,900.00 | 8,900.00 | 8,090.91 | 264,449 |
| 2026-04-22 | 9,000.00 | 9,050.00 | 8,950.00 | 8,950.00 | 8,136.36 | 252,691 |
| 2026-04-21 | 9,080.00 | 9,080.00 | 8,950.00 | 8,990.00 | 8,172.73 | 117,707 |
| 2026-04-20 | 9,040.00 | 9,100.00 | 9,000.00 | 9,050.00 | 8,227.27 | 62,503 |
| 2026-04-17 | 9,030.00 | 9,080.00 | 8,910.00 | 9,040.00 | 8,218.18 | 203,856 |
| 2026-04-16 | 9,070.00 | 9,140.00 | 9,020.00 | 9,030.00 | 8,209.09 | 173,317 |
| 2026-04-15 | 9,160.00 | 9,180.00 | 9,100.00 | 9,120.00 | 8,290.91 | 169,056 |
| 2026-04-14 | 9,170.00 | 9,190.00 | 9,090.00 | 9,140.00 | 8,309.09 | 144,572 |
| 2026-04-13 | 9,100.00 | 9,190.00 | 9,090.00 | 9,120.00 | 8,290.91 | 179,596 |
| 2026-04-10 | 9,200.00 | 9,280.00 | 9,100.00 | 9,120.00 | 8,290.91 | 273,868 |
| 2026-04-09 | 9,150.00 | 9,250.00 | 9,120.00 | 9,170.00 | 8,336.36 | 202,547 |
| 2026-04-08 | 8,990.00 | 9,190.00 | 8,980.00 | 9,170.00 | 8,336.36 | 825,321 |
| 2026-04-07 | 8,970.00 | 9,000.00 | 8,830.00 | 8,990.00 | 8,172.73 | 213,180 |
| 2026-04-06 | 9,050.00 | 9,050.00 | 8,940.00 | 8,960.00 | 8,145.46 | 148,435 |
| 2026-04-03 | 9,050.00 | 9,110.00 | 8,980.00 | 9,050.00 | 8,227.27 | 207,954 |
| 2026-04-02 | 9,140.00 | 9,140.00 | 8,990.00 | 9,110.00 | 8,281.82 | 139,480 |
| 2026-04-01 | 9,150.00 | 9,180.00 | 9,120.00 | 9,130.00 | 8,300.00 | 144,815 |
| 2026-03-31 | 9,150.00 | 9,170.00 | 9,090.00 | 9,120.00 | 8,290.91 | 111,024 |
| 2026-03-30 | 9,160.00 | 9,170.00 | 9,050.00 | 9,150.00 | 8,318.18 | 72,729 |
| 2026-03-27 | 8,930.00 | 9,210.00 | 8,930.00 | 9,190.00 | 8,354.55 | 467,711 |
| 2026-03-26 | 9,080.00 | 9,080.00 | 8,940.00 | 8,980.00 | 8,163.64 | 148,017 |
| 2026-03-25 | 9,150.00 | 9,150.00 | 8,890.00 | 9,070.00 | 8,245.46 | 205,011 |
| 2026-03-24 | 8,870.00 | 9,180.00 | 8,850.00 | 8,980.00 | 8,163.64 | 125,130 |
| 2026-03-23 | 9,020.00 | 9,100.00 | 8,710.00 | 8,710.00 | 7,918.18 | 367,830 |
| 2026-03-20 | 9,190.00 | 9,190.00 | 9,000.00 | 9,010.00 | 8,190.91 | 183,427 |
| 2026-03-19 | 9,160.00 | 9,260.00 | 9,050.00 | 9,200.00 | 8,363.64 | 110,575 |
| 2026-03-18 | 9,330.00 | 9,350.00 | 9,140.00 | 9,160.00 | 8,327.27 | 113,479 |
| 2026-03-17 | 9,360.00 | 9,430.00 | 9,300.00 | 9,350.00 | 8,500.00 | 108,626 |
| 2026-03-16 | 9,380.00 | 9,410.00 | 9,250.00 | 9,360.00 | 8,509.09 | 143,899 |
| 2026-03-13 | 9,200.00 | 9,470.00 | 9,190.00 | 9,360.00 | 8,509.09 | 318,869 |
| 2026-03-12 | 9,170.00 | 9,280.00 | 9,130.00 | 9,270.00 | 8,427.27 | 182,549 |
| 2026-03-11 | 9,070.00 | 9,200.00 | 8,980.00 | 9,170.00 | 8,336.36 | 305,104 |
| 2026-03-10 | 8,990.00 | 9,200.00 | 8,950.00 | 9,070.00 | 8,245.46 | 529,640 |
| 2026-03-09 | 8,950.00 | 9,280.00 | 8,950.00 | 8,950.00 | 8,136.36 | 1,358,937 |
| 2026-03-06 | 9,670.00 | 9,760.00 | 9,570.00 | 9,620.00 | 8,745.46 | 170,117 |
| 2026-03-05 | 9,710.00 | 9,800.00 | 9,620.00 | 9,620.00 | 8,745.46 | 261,540 |
| 2026-03-04 | 9,700.00 | 9,730.00 | 9,400.00 | 9,590.00 | 8,718.18 | 420,384 |
| 2026-03-03 | 9,700.00 | 9,880.00 | 9,640.00 | 9,720.00 | 8,836.36 | 376,317 |
| 2026-03-02 | 9,410.00 | 9,870.00 | 9,410.00 | 9,700.00 | 8,818.18 | 299,240 |
| 2026-02-27 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 9,090.91 | 330,230 |
| 2026-02-26 | 10,150.00 | 10,150.00 | 10,050.00 | 10,100.00 | 9,181.82 | 114,986 |
| 2026-02-25 | 10,150.00 | 10,250.00 | 10,050.00 | 10,050.00 | 9,136.36 | 117,049 |
| 2026-02-24 | 10,050.00 | 10,250.00 | 10,000.00 | 10,150.00 | 9,227.27 | 322,674 |
| 2026-02-23 | 10,000.00 | 10,050.00 | 9,980.00 | 10,050.00 | 9,136.36 | 158,042 |
| 2026-02-13 | 9,990.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,081.82 | 96,702 |
| 2026-02-12 | 9,980.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,081.82 | 108,152 |
| 2026-02-11 | 9,800.00 | 10,050.00 | 9,800.00 | 9,980.00 | 9,072.73 | 317,311 |
| 2026-02-10 | 10,000.00 | 10,000.00 | 9,770.00 | 9,770.00 | 8,881.82 | 493,101 |
| 2026-02-09 | 10,100.00 | 10,100.00 | 9,900.00 | 9,960.00 | 9,054.55 | 189,643 |
| 2026-02-06 | 10,200.00 | 10,250.00 | 10,000.00 | 10,100.00 | 9,181.82 | 358,692 |
| 2026-02-05 | 10,100.00 | 10,500.00 | 10,100.00 | 10,300.00 | 9,363.64 | 488,431 |
| 2026-02-04 | 10,150.00 | 10,200.00 | 10,100.00 | 10,100.00 | 9,181.82 | 137,415 |
| 2026-02-03 | 10,150.00 | 10,200.00 | 9,990.00 | 10,100.00 | 9,181.82 | 760,465 |
| 2026-02-02 | 10,150.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,181.82 | 224,787 |
| 2026-01-30 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,181.82 | 1,053,819 |
| 2026-01-29 | 9,980.00 | 10,000.00 | 9,950.00 | 9,980.00 | 9,072.73 | 96,705 |
| 2026-01-28 | 10,050.00 | 10,050.00 | 9,910.00 | 9,980.00 | 9,072.73 | 247,940 |
| 2026-01-27 | 9,980.00 | 10,000.00 | 9,890.00 | 9,980.00 | 9,072.73 | 235,616 |
| 2026-01-26 | 10,050.00 | 10,050.00 | 9,880.00 | 9,960.00 | 9,054.55 | 314,695 |
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.