Digiworld Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 63,074.70 | 63,670.10 | 62,281.70 | 63,372.40 | 45,292.42 | 2,622,400 |
| 2024-05-22 | 64,563.20 | 64,563.20 | 62,579.40 | 63,273.60 | 45,221.81 | 2,812,700 |
| 2024-05-21 | 62,975.90 | 64,463.10 | 62,778.30 | 64,265.50 | 45,930.72 | 2,920,600 |
| 2024-05-20 | 63,472.50 | 63,967.80 | 62,480.60 | 63,472.50 | 45,363.97 | 2,819,000 |
| 2024-05-17 | 61,488.70 | 63,670.10 | 61,092.20 | 63,472.50 | 45,363.97 | 5,019,800 |
| 2024-05-16 | 62,380.50 | 62,380.50 | 60,893.30 | 61,289.80 | 43,803.98 | 2,547,700 |
| 2024-05-15 | 60,695.70 | 62,281.70 | 60,199.10 | 61,289.80 | 43,803.98 | 3,087,200 |
| 2024-05-14 | 59,703.80 | 60,794.50 | 59,306.00 | 60,398.00 | 43,166.61 | 2,309,800 |
| 2024-05-13 | 60,496.80 | 60,496.80 | 59,009.60 | 59,108.40 | 42,244.93 | 2,135,200 |
| 2024-05-10 | 60,992.10 | 60,992.10 | 59,207.20 | 59,901.40 | 42,811.69 | 2,399,100 |
| 2024-05-09 | 61,289.80 | 61,984.00 | 60,000.20 | 60,794.50 | 43,449.99 | 2,033,300 |
| 2024-05-08 | 59,603.70 | 62,480.60 | 59,306.00 | 60,992.10 | 43,591.22 | 3,040,600 |
| 2024-05-07 | 61,191.00 | 61,191.00 | 60,199.10 | 60,595.60 | 43,307.84 | 1,675,000 |
| 2024-05-06 | 58,810.70 | 61,092.20 | 58,810.70 | 60,496.80 | 43,237.22 | 2,163,600 |
| 2024-05-03 | 59,009.60 | 59,306.00 | 58,315.40 | 58,513.00 | 41,819.40 | 1,840,900 |
| 2024-05-02 | 59,504.90 | 60,496.80 | 58,810.70 | 58,810.70 | 42,032.16 | 2,024,000 |
| 2024-04-26 | 56,826.90 | 59,406.10 | 56,826.90 | 58,513.00 | 41,819.40 | 2,164,100 |
| 2024-04-25 | 58,215.30 | 59,009.60 | 57,323.50 | 57,818.80 | 41,323.25 | 1,894,700 |
| 2024-04-24 | 55,538.60 | 58,215.30 | 55,538.60 | 58,215.30 | 41,606.63 | 2,982,800 |
| 2024-04-23 | 56,132.70 | 56,331.60 | 54,347.80 | 54,546.70 | 38,984.67 | 1,958,400 |
| 2024-04-22 | 54,148.90 | 56,033.90 | 53,852.50 | 56,033.90 | 40,047.58 | 2,360,800 |
| 2024-04-19 | 54,050.10 | 56,529.20 | 51,868.70 | 53,058.20 | 37,920.84 | 4,207,700 |
| 2024-04-17 | 58,810.70 | 58,810.70 | 55,140.80 | 55,140.80 | 39,409.28 | 2,251,600 |
| 2024-04-16 | 58,017.70 | 58,513.00 | 55,438.50 | 58,513.00 | 41,819.40 | 4,349,800 |
| 2024-04-15 | 62,975.90 | 63,273.60 | 58,711.90 | 58,711.90 | 41,961.55 | 3,085,000 |
| 2024-04-12 | 62,975.90 | 63,074.70 | 62,084.10 | 63,074.70 | 45,079.66 | 1,246,600 |
| 2024-04-11 | 60,595.60 | 62,877.10 | 60,595.60 | 62,281.70 | 44,512.90 | 2,028,900 |
| 2024-04-10 | 62,380.50 | 62,877.10 | 61,488.70 | 61,488.70 | 43,946.14 | 1,352,900 |
| 2024-04-09 | 60,992.10 | 62,480.60 | 60,496.80 | 61,984.00 | 44,300.13 | 2,481,600 |
| 2024-04-08 | 62,975.90 | 63,372.40 | 60,695.70 | 60,695.70 | 43,379.38 | 3,154,700 |
| 2024-04-05 | 64,463.10 | 64,760.80 | 63,273.60 | 63,273.60 | 45,221.81 | 3,459,400 |
| 2024-04-04 | 64,760.80 | 66,348.10 | 64,760.80 | 65,257.40 | 46,639.64 | 2,705,000 |
| 2024-04-03 | 66,843.40 | 67,438.80 | 64,760.80 | 65,058.50 | 46,497.48 | 3,501,000 |
| 2024-04-02 | 65,157.30 | 67,241.20 | 64,364.30 | 66,843.40 | 47,773.16 | 3,401,100 |
| 2024-04-01 | 65,653.90 | 66,446.90 | 64,959.70 | 65,157.30 | 46,568.10 | 1,851,100 |
| 2024-03-29 | 66,249.30 | 67,935.40 | 65,555.10 | 65,555.10 | 46,852.41 | 3,547,700 |
| 2024-03-28 | 66,050.40 | 66,843.40 | 65,257.40 | 65,257.40 | 46,639.64 | 2,893,800 |
| 2024-03-27 | 64,563.20 | 66,249.30 | 64,563.20 | 65,058.50 | 46,497.48 | 2,290,300 |
| 2024-03-26 | 64,265.50 | 64,959.70 | 63,967.80 | 64,563.20 | 46,143.49 | 2,330,900 |
| 2024-03-25 | 66,547.00 | 67,042.30 | 64,066.60 | 64,265.50 | 45,930.72 | 2,813,300 |
| 2024-03-22 | 66,249.30 | 67,736.50 | 65,058.50 | 66,446.90 | 47,489.78 | 3,539,200 |
| 2024-03-21 | 65,852.80 | 65,951.60 | 64,563.20 | 65,752.70 | 46,993.63 | 3,206,200 |
| 2024-03-20 | 63,571.30 | 65,951.60 | 63,571.30 | 65,257.40 | 46,639.64 | 3,656,400 |
| 2024-03-19 | 65,852.80 | 65,852.80 | 63,670.10 | 63,670.10 | 45,505.19 | 2,638,100 |
| 2024-03-18 | 68,529.50 | 68,926.00 | 63,670.10 | 64,563.20 | 46,143.49 | 10,358,100 |
| 2024-03-15 | 65,356.20 | 69,323.80 | 65,058.50 | 68,430.70 | 48,907.60 | 4,481,100 |
| 2024-03-14 | 65,455.00 | 66,843.40 | 64,563.20 | 65,555.10 | 46,852.41 | 4,320,000 |
| 2024-03-13 | 63,768.90 | 65,951.60 | 62,975.90 | 65,356.20 | 46,710.25 | 5,297,600 |
| 2024-03-12 | 58,711.90 | 62,877.10 | 58,711.90 | 62,877.10 | 44,938.43 | 7,423,800 |
| 2024-03-11 | 60,398.00 | 61,191.00 | 58,215.30 | 58,810.70 | 42,032.16 | 4,345,600 |
| 2024-03-08 | 58,315.40 | 61,488.70 | 57,124.60 | 59,802.60 | 42,741.08 | 9,446,100 |
| 2024-03-07 | 57,621.20 | 58,513.00 | 57,323.50 | 57,521.10 | 41,110.48 | 3,666,400 |
| 2024-03-06 | 58,909.50 | 59,306.00 | 57,025.80 | 57,223.40 | 40,897.72 | 4,486,300 |
| 2024-03-05 | 58,513.00 | 60,000.20 | 58,414.20 | 58,711.90 | 41,961.55 | 3,806,000 |
| 2024-03-04 | 59,504.90 | 59,504.90 | 58,513.00 | 58,513.00 | 41,819.40 | 2,454,000 |
| 2024-03-01 | 55,339.70 | 59,009.60 | 55,240.90 | 58,711.90 | 41,961.55 | 10,186,700 |
| 2024-02-29 | 55,438.50 | 55,935.10 | 54,546.70 | 55,339.70 | 39,551.43 | 2,396,200 |
| 2024-02-28 | 55,140.80 | 56,033.90 | 54,645.50 | 54,943.20 | 39,268.05 | 1,944,000 |
| 2024-02-27 | 54,843.10 | 55,538.60 | 54,546.70 | 55,042.00 | 39,338.66 | 2,393,700 |
| 2024-02-26 | 53,653.60 | 54,744.30 | 53,257.10 | 54,347.80 | 38,842.52 | 2,301,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 1,000.0000 VND |
| 2026-05-13 | 1,000.0000 VND |
| 2025-05-23 | 500.0000 VND |
| 2024-09-13 | 650.0000 VND |
| 2023-10-16 | 1,000.0003 VND |
| 2022-07-01 | 1,800.0024 VND |
| 2021-08-24 | 2,000.0007 VND |
| 2020-07-20 | 1,000.0003 VND |
| 2019-10-03 | 500.0002 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.