DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 11,850.00 | 11,850.00 | 11,650.00 | 11,800.00 | 10,727.27 | 251,278 |
| 2025-10-28 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 10,727.27 | 755,999 |
| 2025-10-27 | 11,850.00 | 11,850.00 | 11,450.00 | 11,500.00 | 10,454.55 | 453,527 |
| 2025-10-24 | 11,900.00 | 12,000.00 | 11,600.00 | 11,600.00 | 10,545.46 | 434,622 |
| 2025-10-23 | 11,650.00 | 12,000.00 | 11,650.00 | 11,800.00 | 10,727.27 | 852,590 |
| 2025-10-22 | 11,650.00 | 11,700.00 | 11,400.00 | 11,650.00 | 10,590.91 | 874,023 |
| 2025-10-21 | 11,350.00 | 11,400.00 | 11,000.00 | 11,400.00 | 10,363.64 | 872,091 |
| 2025-10-20 | 11,600.00 | 11,900.00 | 11,000.00 | 11,050.00 | 10,045.46 | 1,351,895 |
| 2025-10-17 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 10,454.55 | 259,325 |
| 2025-10-16 | 11,200.00 | 11,750.00 | 11,150.00 | 11,700.00 | 10,636.36 | 1,062,998 |
| 2025-10-15 | 11,450.00 | 11,550.00 | 11,200.00 | 11,200.00 | 10,181.82 | 722,491 |
| 2025-10-14 | 11,700.00 | 11,700.00 | 11,400.00 | 11,450.00 | 10,409.09 | 646,489 |
| 2025-10-13 | 11,550.00 | 11,650.00 | 11,400.00 | 11,600.00 | 10,545.46 | 593,865 |
| 2025-10-10 | 11,750.00 | 11,800.00 | 11,600.00 | 11,600.00 | 10,545.46 | 341,958 |
| 2025-10-09 | 11,700.00 | 11,850.00 | 11,600.00 | 11,650.00 | 10,590.91 | 446,549 |
| 2025-10-08 | 11,950.00 | 11,950.00 | 11,550.00 | 11,650.00 | 10,590.91 | 597,156 |
| 2025-10-07 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 10,727.27 | 421,397 |
| 2025-10-06 | 11,750.00 | 12,050.00 | 11,750.00 | 12,000.00 | 10,909.09 | 370,621 |
| 2025-10-03 | 11,900.00 | 11,950.00 | 11,700.00 | 11,700.00 | 10,636.36 | 577,075 |
| 2025-10-02 | 12,100.00 | 12,150.00 | 11,900.00 | 11,950.00 | 10,863.64 | 241,796 |
| 2025-10-01 | 12,050.00 | 12,200.00 | 12,000.00 | 12,050.00 | 10,954.55 | 213,409 |
| 2025-09-30 | 12,150.00 | 12,300.00 | 11,850.00 | 12,150.00 | 11,045.46 | 692,839 |
| 2025-09-29 | 12,400.00 | 12,450.00 | 12,100.00 | 12,150.00 | 11,045.46 | 483,301 |
| 2025-09-26 | 12,300.00 | 12,550.00 | 12,300.00 | 12,450.00 | 11,318.18 | 1,415,000 |
| 2025-09-25 | 12,150.00 | 12,350.00 | 12,050.00 | 12,250.00 | 11,136.36 | 672,456 |
| 2025-09-24 | 11,900.00 | 12,150.00 | 11,800.00 | 12,100.00 | 11,000.00 | 309,409 |
| 2025-09-23 | 12,000.00 | 12,050.00 | 11,850.00 | 11,850.00 | 10,772.73 | 422,225 |
| 2025-09-22 | 12,250.00 | 12,300.00 | 11,950.00 | 12,000.00 | 10,909.09 | 934,928 |
| 2025-09-19 | 12,300.00 | 12,350.00 | 12,100.00 | 12,200.00 | 11,090.91 | 414,952 |
| 2025-09-18 | 12,050.00 | 12,300.00 | 12,050.00 | 12,100.00 | 11,000.00 | 420,907 |
| 2025-09-17 | 12,150.00 | 12,300.00 | 12,000.00 | 12,100.00 | 11,000.00 | 575,898 |
| 2025-09-16 | 12,300.00 | 12,350.00 | 12,150.00 | 12,200.00 | 11,090.91 | 666,022 |
| 2025-09-15 | 12,200.00 | 12,400.00 | 12,150.00 | 12,250.00 | 11,136.36 | 687,949 |
| 2025-09-12 | 12,000.00 | 12,300.00 | 12,000.00 | 12,150.00 | 11,045.46 | 611,834 |
| 2025-09-11 | 11,900.00 | 11,950.00 | 11,600.00 | 11,900.00 | 10,818.18 | 694,957 |
| 2025-09-10 | 12,200.00 | 12,200.00 | 11,800.00 | 11,900.00 | 10,818.18 | 305,199 |
| 2025-09-09 | 12,100.00 | 12,200.00 | 11,600.00 | 12,000.00 | 10,909.09 | 2,018,910 |
| 2025-09-08 | 12,600.00 | 12,700.00 | 12,050.00 | 12,100.00 | 11,000.00 | 797,160 |
| 2025-09-05 | 12,850.00 | 13,250.00 | 12,650.00 | 12,650.00 | 11,500.00 | 1,845,064 |
| 2025-09-04 | 12,850.00 | 12,900.00 | 12,650.00 | 12,700.00 | 11,545.46 | 602,802 |
| 2025-09-03 | 12,500.00 | 12,800.00 | 12,350.00 | 12,800.00 | 11,636.36 | 957,173 |
| 2025-08-29 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 11,272.73 | 563,270 |
| 2025-08-28 | 12,350.00 | 12,450.00 | 12,250.00 | 12,400.00 | 11,272.73 | 413,138 |
| 2025-08-27 | 12,400.00 | 12,500.00 | 12,150.00 | 12,300.00 | 11,181.82 | 738,795 |
| 2025-08-26 | 11,850.00 | 12,200.00 | 11,850.00 | 12,200.00 | 11,090.91 | 1,006,119 |
| 2025-08-25 | 12,050.00 | 12,200.00 | 11,800.00 | 11,850.00 | 10,772.73 | 708,240 |
| 2025-08-22 | 12,500.00 | 12,650.00 | 11,850.00 | 12,000.00 | 10,909.09 | 2,618,126 |
| 2025-08-21 | 12,800.00 | 12,850.00 | 12,600.00 | 12,650.00 | 11,500.00 | 1,437,824 |
| 2025-08-20 | 13,150.00 | 13,300.00 | 12,600.00 | 12,800.00 | 11,636.36 | 1,993,162 |
| 2025-08-19 | 13,000.00 | 13,600.00 | 12,850.00 | 13,100.00 | 11,909.09 | 2,293,854 |
| 2025-08-18 | 13,150.00 | 13,150.00 | 12,800.00 | 13,000.00 | 11,818.18 | 2,308,464 |
| 2025-08-15 | 13,650.00 | 13,750.00 | 12,800.00 | 13,000.00 | 11,818.18 | 3,061,867 |
| 2025-08-14 | 14,150.00 | 14,150.00 | 13,500.00 | 13,700.00 | 12,454.55 | 1,800,007 |
| 2025-08-13 | 13,000.00 | 13,900.00 | 12,950.00 | 13,850.00 | 12,590.91 | 6,135,992 |
| 2025-08-12 | 13,350.00 | 13,350.00 | 12,800.00 | 13,000.00 | 11,818.18 | 1,789,857 |
| 2025-08-11 | 13,250.00 | 13,600.00 | 13,200.00 | 13,350.00 | 12,136.36 | 1,500,232 |
| 2025-08-08 | 12,950.00 | 13,450.00 | 12,850.00 | 13,200.00 | 12,000.00 | 2,049,242 |
| 2025-08-07 | 12,850.00 | 13,000.00 | 12,700.00 | 12,950.00 | 11,772.73 | 1,346,112 |
| 2025-08-06 | 12,550.00 | 12,950.00 | 12,550.00 | 12,850.00 | 11,681.82 | 993,202 |
| 2025-08-05 | 13,050.00 | 13,400.00 | 12,200.00 | 12,450.00 | 11,318.18 | 2,508,359 |
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.