DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 13,050.00 | 13,050.00 | 12,400.00 | 12,500.00 | 9,620.56 | 521,090 |
| 2024-11-08 | 12,300.00 | 13,100.00 | 12,250.00 | 12,850.00 | 9,889.94 | 1,071,171 |
| 2024-11-07 | 12,300.00 | 12,300.00 | 11,650.00 | 12,250.00 | 9,428.15 | 791,838 |
| 2024-11-06 | 12,150.00 | 12,400.00 | 12,000.00 | 12,300.00 | 9,466.63 | 408,112 |
| 2024-11-05 | 12,100.00 | 12,600.00 | 12,100.00 | 12,150.00 | 9,351.19 | 832,027 |
| 2024-11-04 | 11,300.00 | 12,050.00 | 11,300.00 | 12,050.00 | 9,274.22 | 1,594,998 |
| 2024-11-01 | 11,750.00 | 11,750.00 | 11,300.00 | 11,300.00 | 8,696.99 | 392,062 |
| 2024-10-31 | 11,700.00 | 11,900.00 | 11,600.00 | 11,800.00 | 9,081.81 | 843,474 |
| 2024-10-30 | 10,950.00 | 11,600.00 | 10,950.00 | 11,600.00 | 8,927.88 | 1,563,270 |
| 2024-10-29 | 10,650.00 | 10,850.00 | 10,650.00 | 10,850.00 | 8,350.65 | 221,849 |
| 2024-10-28 | 10,700.00 | 10,750.00 | 10,650.00 | 10,650.00 | 8,196.72 | 54,249 |
| 2024-10-25 | 10,650.00 | 10,750.00 | 10,650.00 | 10,700.00 | 8,235.20 | 91,825 |
| 2024-10-24 | 10,750.00 | 10,850.00 | 10,650.00 | 10,700.00 | 8,235.20 | 121,314 |
| 2024-10-23 | 10,700.00 | 10,800.00 | 10,650.00 | 10,750.00 | 8,273.68 | 125,669 |
| 2024-10-22 | 11,000.00 | 11,000.00 | 10,650.00 | 10,700.00 | 8,235.20 | 268,135 |
| 2024-10-21 | 10,850.00 | 11,050.00 | 10,850.00 | 10,900.00 | 8,389.13 | 151,425 |
| 2024-10-18 | 10,950.00 | 11,000.00 | 10,850.00 | 10,850.00 | 8,350.65 | 160,134 |
| 2024-10-17 | 10,900.00 | 11,150.00 | 10,800.00 | 11,050.00 | 8,504.58 | 235,411 |
| 2024-10-16 | 10,950.00 | 11,000.00 | 10,850.00 | 10,850.00 | 8,350.65 | 39,069 |
| 2024-10-15 | 10,800.00 | 11,100.00 | 10,800.00 | 10,950.00 | 8,427.61 | 429,140 |
| 2024-10-14 | 10,800.00 | 10,850.00 | 10,700.00 | 10,800.00 | 8,312.17 | 122,558 |
| 2024-10-11 | 10,800.00 | 10,900.00 | 10,750.00 | 10,850.00 | 8,350.65 | 58,106 |
| 2024-10-10 | 10,950.00 | 10,950.00 | 10,800.00 | 10,800.00 | 8,312.17 | 163,494 |
| 2024-10-09 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 8,389.13 | 258,679 |
| 2024-10-08 | 10,850.00 | 10,850.00 | 10,650.00 | 10,700.00 | 8,235.20 | 124,051 |
| 2024-10-07 | 10,750.00 | 10,800.00 | 10,700.00 | 10,750.00 | 8,273.68 | 114,346 |
| 2024-10-04 | 10,750.00 | 10,850.00 | 10,750.00 | 10,750.00 | 8,273.68 | 75,028 |
| 2024-10-03 | 10,900.00 | 10,950.00 | 10,750.00 | 10,800.00 | 8,312.17 | 204,803 |
| 2024-10-02 | 10,850.00 | 10,950.00 | 10,750.00 | 10,900.00 | 8,389.13 | 252,457 |
| 2024-10-01 | 10,850.00 | 10,950.00 | 10,850.00 | 10,850.00 | 8,350.65 | 319,895 |
| 2024-09-30 | 10,900.00 | 10,900.00 | 10,700.00 | 10,850.00 | 8,350.65 | 513,376 |
| 2024-09-27 | 11,050.00 | 11,150.00 | 10,900.00 | 10,950.00 | 8,427.61 | 205,176 |
| 2024-09-26 | 11,000.00 | 11,150.00 | 10,900.00 | 11,050.00 | 8,504.58 | 377,131 |
| 2024-09-25 | 10,900.00 | 11,050.00 | 10,850.00 | 10,900.00 | 8,389.13 | 208,411 |
| 2024-09-24 | 10,800.00 | 10,950.00 | 10,750.00 | 10,800.00 | 8,312.17 | 255,817 |
| 2024-09-23 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 8,312.17 | 216,125 |
| 2024-09-20 | 11,100.00 | 11,200.00 | 10,950.00 | 10,950.00 | 8,427.61 | 358,467 |
| 2024-09-19 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 8,543.06 | 270,001 |
| 2024-09-18 | 11,100.00 | 11,250.00 | 11,050.00 | 11,100.00 | 8,543.06 | 208,162 |
| 2024-09-17 | 11,100.00 | 11,100.00 | 10,950.00 | 11,100.00 | 8,543.06 | 199,950 |
| 2024-09-16 | 11,100.00 | 11,150.00 | 10,950.00 | 11,000.00 | 8,466.10 | 254,075 |
| 2024-09-13 | 10,800.00 | 11,050.00 | 10,750.00 | 11,000.00 | 8,466.10 | 220,854 |
| 2024-09-12 | 10,950.00 | 11,050.00 | 10,800.00 | 10,800.00 | 8,312.17 | 188,130 |
| 2024-09-11 | 10,850.00 | 10,900.00 | 10,650.00 | 10,800.00 | 8,312.17 | 436,108 |
| 2024-09-10 | 11,050.00 | 11,150.00 | 10,750.00 | 10,850.00 | 8,350.65 | 414,831 |
| 2024-09-09 | 11,050.00 | 11,200.00 | 10,950.00 | 11,100.00 | 8,543.06 | 251,960 |
| 2024-09-06 | 10,800.00 | 11,250.00 | 10,800.00 | 11,050.00 | 8,504.58 | 377,255 |
| 2024-09-05 | 11,200.00 | 11,300.00 | 10,900.00 | 10,950.00 | 8,427.61 | 378,873 |
| 2024-09-04 | 10,800.00 | 11,350.00 | 10,650.00 | 11,300.00 | 8,696.99 | 594,749 |
| 2024-08-30 | 11,600.00 | 11,600.00 | 10,850.00 | 10,900.00 | 8,389.13 | 1,371,905 |
| 2024-08-29 | 11,600.00 | 11,950.00 | 11,550.00 | 11,550.00 | 8,889.40 | 415,453 |
| 2024-08-28 | 12,100.00 | 12,700.00 | 11,500.00 | 11,600.00 | 8,927.88 | 1,293,268 |
| 2024-08-27 | 12,700.00 | 12,750.00 | 12,100.00 | 12,250.00 | 9,428.15 | 907,428 |
| 2024-08-26 | 12,400.00 | 12,550.00 | 12,300.00 | 12,550.00 | 9,659.05 | 1,402,015 |
| 2024-08-23 | 10,900.00 | 11,750.00 | 10,900.00 | 11,750.00 | 9,043.33 | 1,378,001 |
| 2024-08-22 | 11,000.00 | 11,050.00 | 10,900.00 | 11,000.00 | 8,466.10 | 355,108 |
| 2024-08-21 | 11,050.00 | 11,150.00 | 10,950.00 | 11,050.00 | 8,504.58 | 246,236 |
| 2024-08-20 | 11,000.00 | 11,350.00 | 10,800.00 | 11,100.00 | 8,543.06 | 510,389 |
| 2024-08-19 | 10,800.00 | 11,250.00 | 10,800.00 | 11,000.00 | 8,466.10 | 402,389 |
| 2024-08-16 | 10,550.00 | 10,950.00 | 10,550.00 | 10,900.00 | 8,389.13 | 422,172 |
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.