DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 10,900.00 | 11,100.00 | 10,850.00 | 10,900.00 | 9,008.27 | 263,417 |
| 2025-02-10 | 11,050.00 | 11,050.00 | 10,750.00 | 10,900.00 | 9,008.27 | 384,538 |
| 2025-02-07 | 11,200.00 | 11,200.00 | 11,000.00 | 11,050.00 | 9,132.23 | 481,459 |
| 2025-02-06 | 11,250.00 | 11,300.00 | 11,150.00 | 11,200.00 | 9,256.20 | 322,949 |
| 2025-02-05 | 11,000.00 | 11,450.00 | 10,950.00 | 11,250.00 | 9,297.52 | 723,096 |
| 2025-02-04 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 9,090.91 | 370,260 |
| 2025-02-03 | 10,700.00 | 11,150.00 | 10,700.00 | 10,800.00 | 8,925.62 | 104,544 |
| 2025-01-24 | 10,900.00 | 10,950.00 | 10,700.00 | 10,800.00 | 8,925.62 | 291,731 |
| 2025-01-23 | 11,050.00 | 11,050.00 | 10,900.00 | 10,900.00 | 9,008.27 | 135,641 |
| 2025-01-22 | 11,250.00 | 11,400.00 | 10,950.00 | 11,000.00 | 9,090.91 | 345,334 |
| 2025-01-21 | 11,300.00 | 11,400.00 | 11,150.00 | 11,250.00 | 9,297.52 | 234,256 |
| 2025-01-20 | 11,200.00 | 11,600.00 | 11,200.00 | 11,250.00 | 9,297.52 | 296,329 |
| 2025-01-17 | 11,000.00 | 11,050.00 | 10,900.00 | 11,000.00 | 9,090.91 | 334,444 |
| 2025-01-16 | 10,950.00 | 11,150.00 | 10,950.00 | 11,050.00 | 9,132.23 | 296,813 |
| 2025-01-15 | 10,800.00 | 11,000.00 | 10,700.00 | 10,900.00 | 9,008.27 | 195,052 |
| 2025-01-14 | 10,850.00 | 10,900.00 | 10,600.00 | 10,800.00 | 8,925.62 | 175,692 |
| 2025-01-13 | 10,850.00 | 11,200.00 | 10,500.00 | 10,900.00 | 8,760.33 | 519,223 |
| 2025-01-10 | 11,300.00 | 11,400.00 | 10,800.00 | 10,900.00 | 8,760.33 | 644,270 |
| 2025-01-09 | 11,200.00 | 11,600.00 | 11,200.00 | 11,300.00 | 9,081.81 | 378,873 |
| 2025-01-08 | 11,250.00 | 11,550.00 | 11,000.00 | 11,300.00 | 9,081.81 | 603,210 |
| 2025-01-07 | 12,700.00 | 12,700.00 | 11,650.00 | 11,800.00 | 9,081.81 | 2,074,654 |
| 2025-01-06 | 13,750.00 | 13,750.00 | 12,500.00 | 12,500.00 | 9,620.56 | 738,211 |
| 2025-01-03 | 13,600.00 | 13,850.00 | 13,400.00 | 13,400.00 | 10,313.24 | 566,132 |
| 2025-01-02 | 13,450.00 | 13,700.00 | 13,400.00 | 13,400.00 | 10,313.24 | 333,084 |
| 2024-12-31 | 13,150.00 | 13,400.00 | 13,150.00 | 13,400.00 | 10,313.24 | 269,628 |
| 2024-12-30 | 13,750.00 | 13,800.00 | 13,200.00 | 13,250.00 | 10,197.80 | 1,080,254 |
| 2024-12-27 | 14,100.00 | 14,100.00 | 13,700.00 | 13,750.00 | 10,582.62 | 762,971 |
| 2024-12-26 | 13,800.00 | 14,350.00 | 13,650.00 | 14,050.00 | 10,813.51 | 1,225,581 |
| 2024-12-25 | 13,900.00 | 14,050.00 | 13,650.00 | 13,800.00 | 10,621.10 | 797,934 |
| 2024-12-24 | 13,500.00 | 14,000.00 | 13,400.00 | 13,700.00 | 10,544.14 | 1,076,770 |
| 2024-12-23 | 14,400.00 | 14,400.00 | 13,500.00 | 13,500.00 | 10,390.21 | 1,485,007 |
| 2024-12-20 | 14,050.00 | 14,500.00 | 13,950.00 | 14,050.00 | 10,813.51 | 1,155,779 |
| 2024-12-19 | 13,350.00 | 14,200.00 | 13,200.00 | 14,050.00 | 10,813.51 | 1,700,883 |
| 2024-12-18 | 13,550.00 | 13,750.00 | 13,350.00 | 13,500.00 | 10,390.21 | 553,814 |
| 2024-12-17 | 13,450.00 | 13,900.00 | 13,000.00 | 13,550.00 | 10,428.69 | 1,195,471 |
| 2024-12-16 | 13,500.00 | 13,800.00 | 13,400.00 | 13,450.00 | 10,351.73 | 605,450 |
| 2024-12-13 | 13,450.00 | 13,550.00 | 12,900.00 | 13,350.00 | 10,274.76 | 1,906,930 |
| 2024-12-12 | 14,150.00 | 14,400.00 | 13,550.00 | 13,550.00 | 10,428.69 | 1,590,519 |
| 2024-12-11 | 14,200.00 | 14,600.00 | 13,900.00 | 14,150.00 | 10,890.48 | 840,736 |
| 2024-12-10 | 13,800.00 | 14,250.00 | 13,700.00 | 14,200.00 | 10,928.96 | 963,792 |
| 2024-12-09 | 13,850.00 | 14,650.00 | 13,550.00 | 13,650.00 | 10,505.66 | 2,263,282 |
| 2024-12-06 | 15,350.00 | 15,900.00 | 14,250.00 | 14,250.00 | 10,967.44 | 1,922,483 |
| 2024-12-05 | 14,700.00 | 15,300.00 | 14,500.00 | 15,300.00 | 11,775.57 | 638,049 |
| 2024-12-04 | 15,300.00 | 15,350.00 | 14,600.00 | 14,700.00 | 11,313.78 | 841,607 |
| 2024-12-03 | 15,300.00 | 15,750.00 | 14,900.00 | 15,350.00 | 11,814.05 | 559,164 |
| 2024-12-02 | 15,200.00 | 16,000.00 | 14,800.00 | 15,300.00 | 11,775.57 | 560,532 |
| 2024-11-29 | 15,200.00 | 15,300.00 | 14,800.00 | 15,150.00 | 11,660.12 | 695,657 |
| 2024-11-28 | 14,900.00 | 15,600.00 | 14,900.00 | 15,300.00 | 11,775.57 | 864,004 |
| 2024-11-27 | 14,000.00 | 14,700.00 | 13,650.00 | 14,700.00 | 11,313.78 | 1,076,894 |
| 2024-11-26 | 13,900.00 | 14,300.00 | 13,650.00 | 13,750.00 | 10,582.62 | 690,307 |
| 2024-11-25 | 12,950.00 | 13,650.00 | 12,950.00 | 13,650.00 | 10,505.66 | 2,109,866 |
| 2024-11-22 | 13,000.00 | 13,050.00 | 12,750.00 | 12,800.00 | 9,851.46 | 268,508 |
| 2024-11-21 | 13,050.00 | 13,100.00 | 12,800.00 | 13,000.00 | 10,005.39 | 425,905 |
| 2024-11-20 | 12,500.00 | 13,250.00 | 12,300.00 | 13,100.00 | 10,082.35 | 1,317,656 |
| 2024-11-19 | 12,500.00 | 12,850.00 | 12,350.00 | 12,400.00 | 9,543.60 | 309,444 |
| 2024-11-18 | 12,100.00 | 12,900.00 | 12,000.00 | 12,800.00 | 9,851.46 | 396,665 |
| 2024-11-15 | 12,050.00 | 12,200.00 | 11,600.00 | 12,100.00 | 9,312.71 | 599,726 |
| 2024-11-14 | 12,350.00 | 12,750.00 | 12,100.00 | 12,100.00 | 9,312.71 | 366,679 |
| 2024-11-13 | 12,450.00 | 12,600.00 | 12,150.00 | 12,350.00 | 9,505.12 | 592,261 |
| 2024-11-12 | 12,550.00 | 12,950.00 | 12,550.00 | 12,550.00 | 9,659.05 | 382,854 |
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.