DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 12,600.00 | 12,900.00 | 12,600.00 | 12,850.00 | 11,681.82 | 1,341,437 |
| 2025-08-01 | 12,600.00 | 12,850.00 | 12,550.00 | 12,850.00 | 11,681.82 | 1,747,875 |
| 2025-07-31 | 13,050.00 | 13,150.00 | 12,450.00 | 12,550.00 | 11,409.09 | 2,662,578 |
| 2025-07-30 | 13,550.00 | 13,800.00 | 12,900.00 | 12,900.00 | 11,727.27 | 5,070,956 |
| 2025-07-29 | 15,000.00 | 15,150.00 | 13,800.00 | 13,800.00 | 12,545.46 | 4,462,100 |
| 2025-07-28 | 14,550.00 | 15,150.00 | 14,400.00 | 14,800.00 | 13,454.55 | 3,749,429 |
| 2025-07-25 | 14,200.00 | 14,600.00 | 13,950.00 | 14,300.00 | 13,000.00 | 3,234,606 |
| 2025-07-24 | 14,150.00 | 14,200.00 | 13,800.00 | 14,050.00 | 12,772.73 | 1,331,079 |
| 2025-07-23 | 13,750.00 | 14,150.00 | 13,700.00 | 13,950.00 | 12,681.82 | 2,877,639 |
| 2025-07-22 | 13,550.00 | 13,800.00 | 13,450.00 | 13,750.00 | 12,500.00 | 1,467,379 |
| 2025-07-21 | 13,900.00 | 13,950.00 | 13,600.00 | 13,600.00 | 12,363.64 | 1,488,605 |
| 2025-07-18 | 14,050.00 | 14,400.00 | 13,900.00 | 13,900.00 | 12,636.36 | 2,939,984 |
| 2025-07-17 | 13,700.00 | 14,150.00 | 13,600.00 | 13,850.00 | 12,590.91 | 2,055,541 |
| 2025-07-16 | 13,600.00 | 13,900.00 | 13,500.00 | 13,600.00 | 12,363.64 | 999,679 |
| 2025-07-15 | 14,250.00 | 14,250.00 | 13,550.00 | 13,550.00 | 12,318.18 | 1,844,419 |
| 2025-07-14 | 13,450.00 | 14,000.00 | 12,750.00 | 14,000.00 | 12,727.27 | 4,239,974 |
| 2025-07-11 | 14,150.00 | 14,150.00 | 13,400.00 | 13,400.00 | 12,181.82 | 5,824,684 |
| 2025-07-10 | 14,750.00 | 14,900.00 | 14,150.00 | 14,150.00 | 12,863.64 | 3,031,732 |
| 2025-07-09 | 14,900.00 | 14,900.00 | 14,500.00 | 14,750.00 | 13,409.09 | 1,291,250 |
| 2025-07-08 | 14,200.00 | 15,000.00 | 14,100.00 | 14,750.00 | 13,409.09 | 4,232,088 |
| 2025-07-07 | 14,150.00 | 14,250.00 | 13,950.00 | 14,050.00 | 12,772.73 | 1,374,274 |
| 2025-07-04 | 13,850.00 | 14,300.00 | 13,800.00 | 13,950.00 | 12,681.82 | 975,015 |
| 2025-07-03 | 14,000.00 | 14,350.00 | 13,700.00 | 13,900.00 | 12,636.36 | 2,135,034 |
| 2025-07-02 | 13,800.00 | 14,000.00 | 13,750.00 | 13,950.00 | 12,681.82 | 783,671 |
| 2025-07-01 | 13,950.00 | 14,000.00 | 13,700.00 | 13,850.00 | 12,590.91 | 800,500 |
| 2025-06-30 | 13,800.00 | 14,000.00 | 13,700.00 | 13,800.00 | 12,545.46 | 1,077,971 |
| 2025-06-27 | 13,900.00 | 14,250.00 | 13,750.00 | 13,750.00 | 12,500.00 | 1,081,410 |
| 2025-06-26 | 13,800.00 | 14,000.00 | 13,650.00 | 13,850.00 | 12,590.91 | 1,312,354 |
| 2025-06-25 | 14,050.00 | 14,200.00 | 13,750.00 | 13,900.00 | 12,636.36 | 1,464,692 |
| 2025-06-24 | 14,150.00 | 14,700.00 | 13,900.00 | 13,900.00 | 12,636.36 | 2,639,778 |
| 2025-06-23 | 13,600.00 | 14,200.00 | 13,600.00 | 13,950.00 | 12,681.82 | 948,814 |
| 2025-06-20 | 13,850.00 | 14,100.00 | 13,500.00 | 13,800.00 | 12,545.46 | 1,088,325 |
| 2025-06-19 | 13,900.00 | 13,900.00 | 13,550.00 | 13,800.00 | 12,545.46 | 843,394 |
| 2025-06-18 | 13,900.00 | 14,000.00 | 13,550.00 | 13,900.00 | 12,636.36 | 1,030,983 |
| 2025-06-17 | 14,200.00 | 14,600.00 | 13,800.00 | 13,900.00 | 12,636.36 | 1,708,429 |
| 2025-06-16 | 13,700.00 | 14,000.00 | 13,400.00 | 14,000.00 | 12,727.27 | 1,528,225 |
| 2025-06-13 | 13,900.00 | 14,100.00 | 13,250.00 | 13,800.00 | 12,545.46 | 2,639,453 |
| 2025-06-12 | 13,700.00 | 14,650.00 | 13,700.00 | 14,200.00 | 12,909.09 | 3,055,762 |
| 2025-06-11 | 13,900.00 | 14,000.00 | 13,350.00 | 13,700.00 | 12,454.55 | 1,234,973 |
| 2025-06-10 | 13,750.00 | 14,100.00 | 13,500.00 | 13,800.00 | 12,545.46 | 1,129,002 |
| 2025-06-09 | 13,800.00 | 14,100.00 | 13,600.00 | 13,750.00 | 12,500.00 | 1,405,643 |
| 2025-06-06 | 14,250.00 | 14,550.00 | 13,600.00 | 13,700.00 | 12,454.55 | 1,667,557 |
| 2025-06-05 | 14,200.00 | 14,800.00 | 13,950.00 | 14,200.00 | 12,909.09 | 1,211,365 |
| 2025-06-04 | 13,400.00 | 14,200.00 | 13,250.00 | 14,200.00 | 12,909.09 | 3,374,550 |
| 2025-06-03 | 13,700.00 | 13,900.00 | 13,300.00 | 13,300.00 | 12,090.91 | 2,479,688 |
| 2025-06-02 | 12,650.00 | 13,150.00 | 12,450.00 | 13,150.00 | 11,954.55 | 1,261,020 |
| 2025-05-30 | 14,000.00 | 14,000.00 | 13,500.00 | 13,550.00 | 11,198.35 | 1,931,503 |
| 2025-05-29 | 13,400.00 | 14,000.00 | 13,350.00 | 13,800.00 | 11,404.96 | 2,569,966 |
| 2025-05-28 | 13,900.00 | 13,900.00 | 13,350.00 | 13,350.00 | 11,033.06 | 1,600,859 |
| 2025-05-27 | 13,950.00 | 13,950.00 | 13,600.00 | 13,700.00 | 11,322.32 | 1,407,725 |
| 2025-05-26 | 12,900.00 | 13,700.00 | 12,400.00 | 13,700.00 | 11,322.32 | 4,847,732 |
| 2025-05-23 | 13,000.00 | 13,000.00 | 12,750.00 | 12,850.00 | 10,619.84 | 602,423 |
| 2025-05-22 | 12,850.00 | 13,150.00 | 12,700.00 | 13,050.00 | 10,785.13 | 1,191,944 |
| 2025-05-21 | 12,800.00 | 13,000.00 | 12,500.00 | 13,000.00 | 10,743.80 | 1,517,199 |
| 2025-05-20 | 13,050.00 | 13,050.00 | 12,700.00 | 12,800.00 | 10,578.51 | 2,893,089 |
| 2025-05-19 | 13,200.00 | 13,500.00 | 13,100.00 | 13,200.00 | 10,909.09 | 919,793 |
| 2025-05-16 | 13,050.00 | 13,300.00 | 13,000.00 | 13,250.00 | 10,950.42 | 1,288,503 |
| 2025-05-15 | 13,250.00 | 13,250.00 | 12,850.00 | 13,050.00 | 10,785.13 | 871,020 |
| 2025-05-14 | 13,450.00 | 13,450.00 | 13,000.00 | 13,150.00 | 10,867.77 | 762,337 |
| 2025-05-13 | 13,500.00 | 13,800.00 | 13,300.00 | 13,350.00 | 11,033.06 | 935,227 |
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.