DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10,200.00 | 10,200.00 | 9,980.00 | 10,050.00 | 9,136.36 | 211,177 |
| 2026-01-22 | 9,980.00 | 10,350.00 | 9,980.00 | 10,250.00 | 9,318.18 | 884,991 |
| 2026-01-21 | 9,940.00 | 10,000.00 | 9,930.00 | 9,960.00 | 9,054.55 | 454,716 |
| 2026-01-20 | 10,000.00 | 10,100.00 | 9,960.00 | 9,990.00 | 9,081.82 | 300,947 |
| 2026-01-19 | 10,000.00 | 10,050.00 | 9,950.00 | 10,000.00 | 9,090.91 | 475,971 |
| 2026-01-16 | 9,970.00 | 10,100.00 | 9,950.00 | 9,950.00 | 9,045.46 | 325,948 |
| 2026-01-15 | 10,100.00 | 10,150.00 | 9,940.00 | 9,950.00 | 9,045.46 | 629,282 |
| 2026-01-14 | 10,000.00 | 10,200.00 | 9,950.00 | 10,000.00 | 9,090.91 | 420,696 |
| 2026-01-13 | 10,200.00 | 10,250.00 | 9,990.00 | 10,000.00 | 9,090.91 | 785,936 |
| 2026-01-12 | 9,970.00 | 10,200.00 | 9,890.00 | 10,100.00 | 9,181.82 | 444,414 |
| 2026-01-09 | 10,200.00 | 10,400.00 | 9,930.00 | 9,970.00 | 9,063.64 | 707,775 |
| 2026-01-08 | 10,300.00 | 10,400.00 | 10,150.00 | 10,200.00 | 9,272.73 | 553,417 |
| 2026-01-07 | 10,300.00 | 10,350.00 | 10,150.00 | 10,300.00 | 9,363.64 | 321,373 |
| 2026-01-06 | 10,350.00 | 10,350.00 | 10,100.00 | 10,300.00 | 9,363.64 | 132,232 |
| 2026-01-05 | 10,400.00 | 10,400.00 | 10,150.00 | 10,300.00 | 9,363.64 | 564,041 |
| 2025-12-31 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 9,454.55 | 351,744 |
| 2025-12-30 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 9,590.91 | 314,194 |
| 2025-12-29 | 10,400.00 | 10,650.00 | 10,350.00 | 10,500.00 | 9,545.46 | 180,844 |
| 2025-12-26 | 10,400.00 | 10,500.00 | 10,000.00 | 10,400.00 | 9,454.55 | 467,507 |
| 2025-12-25 | 10,550.00 | 10,650.00 | 10,400.00 | 10,400.00 | 9,454.55 | 283,945 |
| 2025-12-24 | 10,550.00 | 10,650.00 | 10,500.00 | 10,550.00 | 9,590.91 | 113,644 |
| 2025-12-23 | 10,650.00 | 10,750.00 | 10,500.00 | 10,650.00 | 9,681.82 | 388,477 |
| 2025-12-22 | 10,700.00 | 10,750.00 | 10,550.00 | 10,650.00 | 9,681.82 | 161,608 |
| 2025-12-19 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 9,727.27 | 204,714 |
| 2025-12-18 | 10,900.00 | 10,900.00 | 10,550.00 | 10,800.00 | 9,818.18 | 221,739 |
| 2025-12-17 | 10,850.00 | 10,850.00 | 10,400.00 | 10,800.00 | 9,818.18 | 387,751 |
| 2025-12-16 | 10,500.00 | 10,850.00 | 10,300.00 | 10,850.00 | 9,863.64 | 304,199 |
| 2025-12-15 | 10,450.00 | 10,550.00 | 10,300.00 | 10,450.00 | 9,500.00 | 376,190 |
| 2025-12-12 | 10,850.00 | 10,850.00 | 10,350.00 | 10,350.00 | 9,409.09 | 524,309 |
| 2025-12-11 | 11,000.00 | 11,000.00 | 10,550.00 | 10,800.00 | 9,818.18 | 399,215 |
| 2025-12-10 | 11,100.00 | 11,150.00 | 10,950.00 | 11,000.00 | 10,000.00 | 528,183 |
| 2025-12-09 | 11,300.00 | 11,300.00 | 10,950.00 | 11,100.00 | 10,090.91 | 655,579 |
| 2025-12-08 | 11,450.00 | 11,450.00 | 11,150.00 | 11,300.00 | 10,272.73 | 391,112 |
| 2025-12-05 | 11,600.00 | 11,600.00 | 11,150.00 | 11,150.00 | 10,136.36 | 976,935 |
| 2025-12-04 | 11,400.00 | 11,700.00 | 11,300.00 | 11,500.00 | 10,454.55 | 1,345,350 |
| 2025-12-03 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 10,318.18 | 296,297 |
| 2025-12-02 | 11,300.00 | 11,350.00 | 11,200.00 | 11,350.00 | 10,318.18 | 432,245 |
| 2025-12-01 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 10,272.73 | 219,979 |
| 2025-11-28 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 10,318.18 | 368,463 |
| 2025-11-27 | 11,700.00 | 11,700.00 | 11,450.00 | 11,450.00 | 10,409.09 | 223,920 |
| 2025-11-26 | 11,500.00 | 11,650.00 | 11,450.00 | 11,600.00 | 10,545.46 | 166,698 |
| 2025-11-25 | 11,650.00 | 11,750.00 | 11,400.00 | 11,400.00 | 10,363.64 | 500,366 |
| 2025-11-24 | 11,700.00 | 11,750.00 | 11,600.00 | 11,650.00 | 10,590.91 | 248,930 |
| 2025-11-21 | 11,850.00 | 11,850.00 | 11,650.00 | 11,650.00 | 10,590.91 | 473,492 |
| 2025-11-20 | 11,850.00 | 11,950.00 | 11,650.00 | 11,850.00 | 10,772.73 | 497,120 |
| 2025-11-19 | 12,000.00 | 12,050.00 | 11,800.00 | 11,850.00 | 10,772.73 | 390,145 |
| 2025-11-18 | 11,700.00 | 12,100.00 | 11,600.00 | 11,900.00 | 10,818.18 | 1,074,187 |
| 2025-11-17 | 11,600.00 | 11,650.00 | 11,550.00 | 11,650.00 | 10,590.91 | 342,911 |
| 2025-11-14 | 11,350.00 | 11,600.00 | 11,350.00 | 11,450.00 | 10,409.09 | 365,446 |
| 2025-11-13 | 11,400.00 | 11,500.00 | 11,350.00 | 11,350.00 | 10,318.18 | 168,789 |
| 2025-11-12 | 11,300.00 | 11,500.00 | 11,250.00 | 11,400.00 | 10,363.64 | 202,546 |
| 2025-11-11 | 11,350.00 | 11,350.00 | 11,100.00 | 11,200.00 | 10,181.82 | 189,204 |
| 2025-11-10 | 11,350.00 | 11,450.00 | 11,150.00 | 11,150.00 | 10,136.36 | 255,399 |
| 2025-11-07 | 11,600.00 | 11,600.00 | 11,250.00 | 11,350.00 | 10,318.18 | 558,197 |
| 2025-11-06 | 11,600.00 | 11,650.00 | 11,550.00 | 11,600.00 | 10,545.46 | 416,924 |
| 2025-11-05 | 11,700.00 | 11,700.00 | 11,550.00 | 11,600.00 | 10,545.46 | 306,982 |
| 2025-11-04 | 11,600.00 | 11,750.00 | 11,150.00 | 11,750.00 | 10,681.82 | 670,227 |
| 2025-11-03 | 11,850.00 | 11,950.00 | 11,600.00 | 11,600.00 | 10,545.46 | 643,586 |
| 2025-10-31 | 11,700.00 | 12,100.00 | 11,600.00 | 11,700.00 | 10,636.36 | 816,693 |
| 2025-10-30 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 10,636.36 | 356,074 |
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.