Digiworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	52,562.90	53,058.20	49,091.90	49,091.90	35,086.11	2,072,500
2023-11-22	52,661.70	52,760.50	51,769.90	52,562.90	37,566.85	1,490,300
2023-11-21	51,075.70	52,562.90	50,579.10	52,562.90	37,566.85	2,389,800
2023-11-20	49,190.70	51,075.70	49,190.70	50,579.10	36,149.02	1,123,800
2023-11-17	51,571.00	52,066.30	49,091.90	50,083.80	35,795.03	2,626,400
2023-11-16	50,579.10	51,372.10	49,884.90	51,273.30	36,645.16	1,084,100
2023-11-15	51,571.00	51,571.00	50,182.60	50,579.10	36,149.02	1,440,300
2023-11-14	51,075.70	51,571.00	49,686.00	49,983.70	35,723.48	1,569,900
2023-11-13	48,991.80	50,281.40	48,893.00	50,083.80	35,795.03	1,365,900
2023-11-10	49,587.20	50,876.80	48,991.80	49,042.50	35,050.81	2,292,300
2023-11-09	50,579.10	51,472.20	49,786.10	50,083.80	35,795.03	2,233,500
2023-11-08	46,265.70	49,686.00	46,116.20	49,686.00	35,510.72	1,880,100
2023-11-07	46,413.90	48,100.00	45,719.70	46,512.70	33,242.75	1,626,200
2023-11-06	46,612.80	47,108.10	46,265.70	46,612.80	33,314.29	1,277,400
2023-11-03	47,108.10	47,206.90	45,471.40	46,413.90	33,172.14	2,289,600
2023-11-02	44,132.40	46,463.30	43,735.90	46,413.90	33,172.14	2,413,800
2023-11-01	41,405.00	43,637.10	39,769.60	43,438.20	31,045.40	2,844,000
2023-10-31	44,926.70	45,273.80	41,702.70	41,702.70	29,805.03	3,421,500
2023-10-30	48,149.40	48,496.50	44,826.60	44,826.60	32,037.69	1,747,500
2023-10-27	50,381.50	50,579.10	46,761.00	48,149.40	34,412.50	2,146,200
2023-10-26	52,166.40	52,562.90	49,884.90	49,884.90	35,652.87	3,305,400
2023-10-25	53,752.40	55,240.90	53,554.80	53,554.80	38,275.76	1,530,500
2023-10-24	53,355.90	53,554.80	51,868.70	53,554.80	38,275.76	1,240,500
2023-10-23	54,050.10	54,148.90	52,166.40	52,364.00	37,424.69	1,449,400
2023-10-20	52,562.90	54,645.50	51,075.70	54,050.10	38,629.75	2,872,300
2023-10-19	55,438.50	55,538.60	53,058.20	53,158.30	37,992.38	2,245,700
2023-10-18	54,744.30	55,935.10	51,571.00	55,438.50	39,622.04	3,667,400
2023-10-17	58,116.50	59,901.40	53,852.50	53,852.50	38,488.53	3,556,500
2023-10-16	60,000.20	60,000.20	57,720.00	57,720.00	41,252.64	2,136,000
2023-10-13	58,232.20	59,499.70	57,647.20	59,207.20	41,600.84	2,360,500
2023-10-12	58,524.70	60,378.50	58,232.20	59,207.20	41,600.84	3,497,800
2023-10-11	57,062.20	58,037.20	56,573.40	58,037.20	40,778.76	1,860,400
2023-10-10	57,549.70	58,524.70	56,963.40	57,062.20	40,093.70	2,457,600
2023-10-09	56,768.40	57,452.20	55,890.90	57,354.70	40,299.22	2,052,400
2023-10-06	53,549.60	56,573.40	52,867.10	56,573.40	39,750.25	2,336,900
2023-10-05	54,818.40	55,890.90	53,647.10	53,647.10	37,694.14	1,632,500
2023-10-04	51,209.60	55,208.40	50,917.10	54,233.40	38,106.09	1,981,800
2023-10-03	56,085.90	56,085.90	52,574.60	52,574.60	36,940.57	5,217,200
2023-10-02	57,062.20	57,549.70	56,085.90	56,475.90	39,681.74	1,227,100
2023-09-29	56,085.90	57,744.70	55,500.90	56,475.90	39,681.74	2,846,200
2023-09-28	54,720.90	56,085.90	54,623.40	55,500.90	38,996.68	2,077,800
2023-09-27	53,647.10	55,598.40	51,502.10	55,598.40	39,065.18	2,214,400
2023-09-26	51,404.60	54,818.40	51,307.10	52,672.10	37,009.07	3,217,900
2023-09-25	56,573.40	57,549.70	52,672.10	52,672.10	37,009.07	3,637,800
2023-09-22	57,549.70	58,817.20	55,500.90	56,573.40	39,750.25	4,590,300
2023-09-21	60,476.00	61,061.00	59,499.70	59,499.70	41,806.36	2,635,500
2023-09-20	59,109.70	61,256.00	58,914.70	61,061.00	42,903.38	3,286,800
2023-09-19	57,939.70	58,817.20	56,280.90	58,817.20	41,326.81	3,098,800
2023-09-18	57,062.20	58,427.20	56,670.90	57,062.20	40,093.70	2,284,600
2023-09-15	58,427.20	58,622.20	56,085.90	57,452.20	40,367.72	2,432,300
2023-09-14	59,889.70	59,889.70	57,842.20	58,037.20	40,778.76	4,101,400
2023-09-13	61,353.50	62,328.50	59,499.70	59,889.70	42,080.39	3,716,300
2023-09-12	59,304.70	60,476.00	58,134.70	60,476.00	42,492.34	2,533,800
2023-09-11	59,499.70	60,768.50	58,524.70	58,524.70	41,121.30	3,482,800
2023-09-08	57,159.70	59,012.20	57,062.20	58,427.20	41,052.79	2,357,900
2023-09-07	59,012.20	59,012.20	57,257.20	57,354.70	40,299.22	2,653,900
2023-09-06	57,549.70	59,109.70	57,062.20	58,427.20	41,052.79	2,195,600
2023-09-05	56,475.90	58,329.70	55,598.40	57,549.70	40,436.23	2,555,800
2023-08-31	57,062.20	57,159.70	56,378.40	56,475.90	39,681.74	2,500,300
2023-08-30	55,988.40	57,744.70	55,890.90	56,768.40	39,887.26	2,825,200

← NewerPage 13 of 21 · 1,246 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.