DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 13,150.00 | 13,300.00 | 13,000.00 | 13,300.00 | 10,991.74 | 607,007 |
| 2025-05-09 | 12,950.00 | 13,150.00 | 12,950.00 | 13,050.00 | 10,785.13 | 394,990 |
| 2025-05-08 | 13,300.00 | 13,350.00 | 12,850.00 | 13,000.00 | 10,743.80 | 477,555 |
| 2025-05-07 | 12,800.00 | 13,350.00 | 12,750.00 | 13,150.00 | 10,867.77 | 798,444 |
| 2025-05-06 | 13,200.00 | 13,300.00 | 12,800.00 | 12,800.00 | 10,578.51 | 1,380,610 |
| 2025-05-05 | 13,450.00 | 13,450.00 | 12,950.00 | 13,100.00 | 10,826.45 | 1,321,662 |
| 2025-04-29 | 11,900.00 | 12,600.00 | 11,900.00 | 12,600.00 | 10,413.23 | 1,670,647 |
| 2025-04-28 | 12,100.00 | 12,300.00 | 11,800.00 | 11,800.00 | 9,752.07 | 274,065 |
| 2025-04-25 | 11,900.00 | 12,200.00 | 11,900.00 | 12,100.00 | 10,000.00 | 825,704 |
| 2025-04-24 | 11,700.00 | 12,150.00 | 11,550.00 | 11,850.00 | 9,793.39 | 719,587 |
| 2025-04-23 | 11,500.00 | 11,750.00 | 11,250.00 | 11,700.00 | 9,669.42 | 520,542 |
| 2025-04-22 | 11,750.00 | 11,950.00 | 11,050.00 | 11,250.00 | 9,297.52 | 1,637,614 |
| 2025-04-21 | 12,000.00 | 12,100.00 | 11,650.00 | 11,850.00 | 9,793.39 | 547,525 |
| 2025-04-18 | 12,300.00 | 12,350.00 | 12,000.00 | 12,000.00 | 9,917.36 | 654,610 |
| 2025-04-17 | 11,600.00 | 12,200.00 | 11,550.00 | 12,200.00 | 10,082.65 | 674,938 |
| 2025-04-16 | 11,600.00 | 11,950.00 | 11,600.00 | 11,650.00 | 9,628.10 | 434,753 |
| 2025-04-15 | 11,500.00 | 12,000.00 | 11,500.00 | 11,600.00 | 9,586.78 | 761,937 |
| 2025-04-14 | 12,200.00 | 12,200.00 | 11,700.00 | 11,850.00 | 9,793.39 | 771,859 |
| 2025-04-11 | 11,500.00 | 12,000.00 | 10,850.00 | 12,000.00 | 9,917.36 | 1,735,019 |
| 2025-04-10 | 11,500.00 | 11,500.00 | 11,450.00 | 11,500.00 | 9,504.13 | 1,128,809 |
| 2025-04-09 | 10,750.00 | 11,300.00 | 10,750.00 | 10,750.00 | 8,884.30 | 1,671,373 |
| 2025-04-08 | 11,700.00 | 11,850.00 | 11,550.00 | 11,550.00 | 9,545.46 | 751,047 |
| 2025-04-04 | 12,400.00 | 12,750.00 | 12,400.00 | 12,400.00 | 10,247.94 | 2,200,869 |
| 2025-04-03 | 13,600.00 | 14,000.00 | 13,300.00 | 13,300.00 | 10,991.74 | 1,733,688 |
| 2025-04-02 | 13,850.00 | 14,650.00 | 13,850.00 | 14,300.00 | 11,818.18 | 1,669,074 |
| 2025-04-01 | 13,750.00 | 14,000.00 | 13,600.00 | 13,900.00 | 11,487.61 | 365,420 |
| 2025-03-31 | 13,700.00 | 14,200.00 | 13,550.00 | 13,750.00 | 11,363.64 | 968,847 |
| 2025-03-28 | 14,000.00 | 14,200.00 | 13,650.00 | 13,700.00 | 11,322.32 | 595,804 |
| 2025-03-27 | 13,700.00 | 14,350.00 | 13,500.00 | 14,000.00 | 11,570.25 | 1,000,065 |
| 2025-03-26 | 13,950.00 | 13,950.00 | 13,200.00 | 13,700.00 | 11,322.32 | 981,189 |
| 2025-03-25 | 14,200.00 | 14,200.00 | 13,850.00 | 13,850.00 | 11,446.28 | 647,350 |
| 2025-03-24 | 13,900.00 | 14,200.00 | 13,600.00 | 14,100.00 | 11,652.89 | 623,755 |
| 2025-03-21 | 14,200.00 | 14,250.00 | 13,900.00 | 13,950.00 | 11,528.93 | 646,624 |
| 2025-03-20 | 14,300.00 | 14,400.00 | 13,900.00 | 14,250.00 | 11,776.86 | 851,719 |
| 2025-03-19 | 13,700.00 | 14,150.00 | 13,500.00 | 14,100.00 | 11,652.89 | 1,019,909 |
| 2025-03-18 | 14,000.00 | 14,200.00 | 13,600.00 | 13,600.00 | 11,239.67 | 1,340,922 |
| 2025-03-17 | 13,100.00 | 13,850.00 | 13,050.00 | 13,850.00 | 11,446.28 | 2,005,333 |
| 2025-03-14 | 12,700.00 | 13,100.00 | 12,700.00 | 12,950.00 | 10,702.48 | 727,210 |
| 2025-03-13 | 13,050.00 | 13,400.00 | 12,750.00 | 12,750.00 | 10,537.19 | 1,589,335 |
| 2025-03-12 | 13,350.00 | 13,350.00 | 13,000.00 | 13,200.00 | 10,909.09 | 1,689,765 |
| 2025-03-11 | 12,350.00 | 13,350.00 | 12,250.00 | 13,350.00 | 11,033.06 | 1,337,776 |
| 2025-03-10 | 12,700.00 | 12,700.00 | 12,450.00 | 12,500.00 | 10,330.58 | 767,987 |
| 2025-03-07 | 12,450.00 | 12,850.00 | 12,450.00 | 12,650.00 | 10,454.55 | 1,337,655 |
| 2025-03-06 | 12,450.00 | 12,500.00 | 12,250.00 | 12,400.00 | 10,247.94 | 809,369 |
| 2025-03-05 | 12,600.00 | 12,700.00 | 12,400.00 | 12,400.00 | 10,247.94 | 933,757 |
| 2025-03-04 | 12,800.00 | 12,900.00 | 12,550.00 | 12,650.00 | 10,454.55 | 1,315,149 |
| 2025-03-03 | 12,900.00 | 12,900.00 | 12,450.00 | 12,700.00 | 10,495.87 | 1,227,424 |
| 2025-02-28 | 12,700.00 | 13,000.00 | 12,500.00 | 12,500.00 | 10,330.58 | 1,195,964 |
| 2025-02-27 | 12,700.00 | 12,850.00 | 12,450.00 | 12,550.00 | 10,371.90 | 1,449,943 |
| 2025-02-26 | 13,000.00 | 13,050.00 | 12,600.00 | 12,700.00 | 10,495.87 | 1,207,459 |
| 2025-02-25 | 12,300.00 | 12,800.00 | 12,200.00 | 12,800.00 | 10,578.51 | 1,993,112 |
| 2025-02-24 | 12,450.00 | 12,550.00 | 12,100.00 | 12,300.00 | 10,165.29 | 1,649,835 |
| 2025-02-21 | 12,400.00 | 12,600.00 | 11,950.00 | 12,400.00 | 10,247.94 | 3,701,268 |
| 2025-02-20 | 12,700.00 | 13,300.00 | 12,100.00 | 12,450.00 | 10,289.26 | 3,407,601 |
| 2025-02-19 | 12,700.00 | 12,700.00 | 12,300.00 | 12,450.00 | 10,289.26 | 3,614,753 |
| 2025-02-18 | 11,150.00 | 11,900.00 | 11,100.00 | 11,900.00 | 9,834.71 | 3,172,740 |
| 2025-02-17 | 11,250.00 | 11,250.00 | 11,100.00 | 11,150.00 | 9,214.88 | 394,339 |
| 2025-02-14 | 11,150.00 | 11,250.00 | 11,050.00 | 11,150.00 | 9,214.88 | 393,250 |
| 2025-02-13 | 11,000.00 | 11,300.00 | 11,000.00 | 11,150.00 | 9,214.88 | 415,635 |
| 2025-02-12 | 10,900.00 | 11,300.00 | 10,900.00 | 10,950.00 | 9,049.59 | 435,842 |
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.