Digiworld Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	55,637.40	55,637.40	53,454.70	54,050.10	38,629.75	4,301,600
2024-02-22	56,132.70	56,132.70	55,042.00	55,538.60	39,693.59	2,374,400
2024-02-21	55,835.00	56,629.30	55,538.60	56,132.70	40,118.19	2,051,500
2024-02-20	57,124.60	57,124.60	55,736.20	55,736.20	39,834.81	2,844,700
2024-02-19	56,826.90	57,521.10	56,232.80	56,826.90	40,614.34	2,857,500
2024-02-16	57,323.50	57,621.20	56,430.40	56,629.30	40,473.11	1,698,300
2024-02-15	55,835.00	57,422.30	55,240.90	57,025.80	40,756.49	4,482,000
2024-02-07	55,637.40	56,232.80	55,042.00	55,140.80	39,409.28	1,777,200
2024-02-06	55,042.00	56,331.60	54,943.20	55,538.60	39,693.59	2,338,200
2024-02-05	55,140.80	55,438.50	54,645.50	55,042.00	39,338.66	1,504,400
2024-02-02	54,744.30	56,232.80	54,546.70	54,843.10	39,196.51	4,056,400
2024-02-01	53,355.90	54,645.50	53,355.90	54,446.60	38,913.13	1,691,800
2024-01-31	54,943.20	54,943.20	53,653.60	53,653.60	38,346.37	1,832,000
2024-01-30	53,852.50	54,843.10	53,454.70	54,546.70	38,984.67	2,312,400
2024-01-29	53,951.30	54,546.70	53,554.80	53,951.30	38,559.14	1,445,600
2024-01-26	54,446.60	55,042.00	53,653.60	54,050.10	38,629.75	1,070,800
2024-01-25	53,158.30	55,240.90	53,058.20	54,546.70	38,984.67	1,762,000
2024-01-24	53,951.30	54,546.70	53,158.30	53,158.30	37,992.38	2,688,000
2024-01-23	54,843.10	54,843.10	54,050.10	54,148.90	38,700.36	1,641,400
2024-01-22	55,042.00	55,240.90	54,148.90	54,843.10	39,196.51	1,667,100
2024-01-19	55,339.70	56,826.90	54,546.70	55,042.00	39,338.66	3,427,200
2024-01-18	54,546.70	55,042.00	54,249.00	55,042.00	39,338.66	1,275,600
2024-01-17	55,835.00	55,835.00	54,546.70	54,546.70	38,984.67	1,707,500
2024-01-16	53,951.30	55,538.60	53,454.70	55,538.60	39,693.59	2,139,300
2024-01-15	54,446.60	55,339.70	54,148.90	54,347.80	38,842.52	1,840,100
2024-01-12	53,752.40	54,744.30	52,959.40	54,347.80	38,842.52	2,799,500
2024-01-11	54,249.00	54,943.20	53,554.80	54,249.00	38,771.91	1,707,400
2024-01-10	54,843.10	55,339.70	53,554.80	54,050.10	38,629.75	3,410,000
2024-01-09	56,232.80	56,331.60	55,240.90	55,339.70	39,551.43	1,809,100
2024-01-08	55,538.60	56,529.20	54,744.30	56,232.80	40,189.73	3,218,500
2024-01-05	54,943.20	55,438.50	54,546.70	55,140.80	39,409.28	3,241,900
2024-01-04	55,339.70	55,637.40	54,446.60	54,546.70	38,984.67	2,856,100
2024-01-03	51,769.90	55,438.50	51,174.50	55,438.50	39,622.04	7,296,200
2024-01-02	52,166.40	52,464.10	51,273.30	51,868.70	37,070.70	1,360,700
2023-12-29	51,174.50	52,364.00	51,174.50	51,868.70	37,070.70	1,386,300
2023-12-28	52,066.30	52,166.40	51,769.90	51,769.90	37,000.09	1,530,100
2023-12-27	52,066.30	52,364.00	51,472.20	52,066.30	37,211.92	1,546,300
2023-12-26	52,464.10	52,562.90	51,868.70	52,066.30	37,211.92	1,488,900
2023-12-25	50,778.00	52,364.00	50,778.00	52,364.00	37,424.69	2,215,700
2023-12-22	51,174.50	51,571.00	50,182.60	50,975.60	36,432.40	854,500
2023-12-21	50,778.00	51,075.70	50,480.30	51,075.70	36,503.94	752,400
2023-12-20	50,579.10	51,075.70	50,083.80	51,075.70	36,503.94	971,600
2023-12-19	49,091.90	50,281.40	49,042.50	50,281.40	35,936.25	1,032,700
2023-12-18	50,281.40	50,778.00	49,091.90	49,091.90	35,086.11	768,600
2023-12-15	49,488.40	50,677.90	48,893.00	50,281.40	35,936.25	1,307,800
2023-12-14	51,571.00	51,868.70	49,338.90	49,389.60	35,298.88	2,450,100
2023-12-13	52,166.40	52,959.40	51,075.70	51,075.70	36,503.94	1,728,600
2023-12-12	52,959.40	53,058.20	52,066.30	52,166.40	37,283.47	1,389,400
2023-12-11	52,760.50	53,257.10	52,066.30	52,760.50	37,708.07	1,088,000
2023-12-08	52,760.50	54,347.80	52,265.20	52,760.50	37,708.07	2,522,900
2023-12-07	53,951.30	53,951.30	51,273.30	52,562.90	37,566.85	2,494,800
2023-12-06	51,669.80	53,554.80	51,571.00	53,454.70	38,204.22	2,994,700
2023-12-05	52,959.40	53,554.80	51,571.00	51,571.00	36,857.93	1,985,100
2023-12-04	51,967.50	53,653.60	51,372.10	52,959.40	37,850.22	2,863,600
2023-12-01	50,381.50	51,769.90	49,240.10	51,075.70	36,503.94	1,559,100
2023-11-30	51,075.70	51,571.00	50,083.80	50,083.80	35,795.03	1,469,400
2023-11-29	49,488.40	51,372.10	49,439.00	51,075.70	36,503.94	1,437,300
2023-11-28	49,389.60	49,488.40	47,603.40	49,338.90	35,262.64	1,614,600
2023-11-27	50,083.80	50,579.10	49,389.60	49,389.60	35,298.88	776,000
2023-11-24	49,439.00	50,381.50	48,595.30	50,381.50	36,007.79	1,665,900

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.