Digiworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	55,500.90	56,475.90	54,233.40	55,890.90	39,270.70	3,311,600
2023-08-28	54,428.40	56,085.90	53,647.10	55,500.90	38,996.68	4,139,700
2023-08-25	52,477.10	54,233.40	52,282.10	53,647.10	37,694.14	3,472,900
2023-08-24	50,525.80	52,964.60	50,135.80	52,477.10	36,872.06	3,977,900
2023-08-23	51,502.10	51,502.10	49,940.80	50,135.80	35,226.99	1,679,900
2023-08-22	48,283.30	50,623.30	46,819.50	50,623.30	35,569.52	4,452,600
2023-08-21	47,112.00	48,965.80	46,966.40	47,356.40	33,274.10	2,488,500
2023-08-18	51,697.10	51,989.60	48,721.40	48,721.40	34,233.19	4,875,900
2023-08-17	51,697.10	52,867.10	51,014.60	52,379.60	36,803.55	3,024,800
2023-08-16	52,672.10	53,062.10	51,404.60	51,697.10	36,324.01	1,972,700
2023-08-15	54,135.90	54,135.90	52,672.10	52,672.10	37,009.07	2,205,700
2023-08-14	52,574.60	54,038.40	51,307.10	53,159.60	37,351.61	2,922,700
2023-08-11	53,257.10	53,452.10	50,623.30	52,282.10	36,735.05	4,428,400
2023-08-10	54,623.40	54,623.40	52,867.10	53,159.60	37,351.61	1,619,000
2023-08-09	53,257.10	54,623.40	53,062.10	54,428.40	38,243.11	2,101,200
2023-08-08	54,818.40	55,500.90	53,647.10	53,744.60	37,762.65	2,364,000
2023-08-07	55,305.90	56,573.40	54,233.40	54,818.40	38,517.13	2,673,100
2023-08-04	54,720.90	55,013.40	54,135.90	54,623.40	38,380.12	1,559,200
2023-08-03	52,769.60	55,403.40	52,477.10	54,623.40	38,380.12	5,804,100
2023-08-02	51,794.60	52,867.10	51,599.60	52,672.10	37,009.07	2,320,500
2023-08-01	53,452.10	53,452.10	51,794.60	51,794.60	36,392.52	1,891,800
2023-07-31	51,892.10	53,452.10	51,209.60	52,769.60	37,077.58	3,104,000
2023-07-28	52,672.10	53,062.10	51,404.60	52,184.60	36,666.54	3,201,000
2023-07-27	51,599.60	52,964.60	51,112.10	52,769.60	37,077.58	3,000,300
2023-07-26	52,184.60	53,062.10	50,917.10	51,112.10	35,912.97	3,393,000
2023-07-25	52,574.60	53,452.10	51,404.60	52,184.60	36,666.54	3,753,600
2023-07-24	53,744.60	53,744.60	52,184.60	53,159.60	37,351.61	2,990,300
2023-07-21	50,233.30	53,549.60	49,745.80	53,549.60	37,625.63	3,956,500
2023-07-20	48,185.80	50,135.80	47,843.90	50,135.80	35,226.99	5,178,700
2023-07-19	47,893.30	48,575.80	47,404.50	48,136.40	33,822.15	2,312,200
2023-07-18	48,136.40	48,185.80	46,819.50	47,794.50	33,581.92	4,144,100
2023-07-17	48,770.80	49,648.30	48,088.30	48,136.40	33,822.15	2,397,700
2023-07-14	49,648.30	49,648.30	47,794.50	48,770.80	34,267.90	2,468,800
2023-07-13	48,478.30	49,745.80	47,794.50	49,160.80	34,541.92	2,511,300
2023-07-12	47,209.50	48,283.30	46,917.00	47,794.50	33,581.92	3,717,300
2023-07-11	46,624.50	47,599.50	45,844.50	47,209.50	33,170.88	3,818,700
2023-07-10	45,795.10	47,404.50	45,405.10	46,673.90	32,794.55	4,196,000
2023-07-07	41,650.70	44,869.50	41,356.90	44,869.50	31,526.72	5,024,900
2023-07-06	42,186.30	42,625.70	41,161.90	41,943.20	29,470.61	2,970,900
2023-07-05	41,406.30	43,210.70	41,406.30	42,186.30	29,641.42	4,629,000
2023-07-04	40,771.90	41,845.70	40,528.80	41,259.40	28,990.15	2,198,600
2023-07-03	40,771.90	41,161.90	40,576.90	40,771.90	28,647.62	1,315,600
2023-06-30	39,455.00	41,454.40	39,357.50	40,576.90	28,510.61	3,081,500
2023-06-29	41,259.40	41,356.90	39,406.90	39,406.90	27,688.53	2,805,000
2023-06-28	41,551.90	41,748.20	40,966.90	41,161.90	28,921.65	1,748,100
2023-06-27	41,748.20	42,088.80	41,161.90	41,454.40	29,127.17	2,430,000
2023-06-26	40,674.40	41,748.20	39,357.50	41,748.20	29,333.60	4,567,900
2023-06-23	40,869.40	40,869.40	39,894.40	39,991.90	28,099.57	2,507,700
2023-06-22	39,991.90	41,161.90	39,845.00	40,674.40	28,579.11	2,762,200
2023-06-21	39,991.90	40,333.80	39,552.50	39,991.90	28,099.57	3,184,300
2023-06-20	39,211.90	39,991.90	39,211.90	39,991.90	28,099.57	1,892,300
2023-06-19	38,285.00	39,504.40	37,797.50	39,211.90	27,551.51	2,476,200
2023-06-16	39,016.90	39,942.50	37,895.00	38,040.60	26,728.52	2,552,300
2023-06-15	38,919.40	39,114.40	38,040.60	38,528.10	27,071.06	2,867,100
2023-06-14	39,796.90	40,089.40	38,919.40	38,919.40	27,345.99	3,314,700
2023-06-13	40,381.90	40,723.80	39,650.00	39,699.40	27,894.05	3,332,000
2023-06-12	38,040.60	39,991.90	37,797.50	39,991.90	28,099.57	5,165,500
2023-06-09	36,188.10	37,407.50	36,041.20	37,407.50	26,283.69	2,739,100
2023-06-08	37,358.10	37,455.60	36,090.60	36,188.10	25,426.90	2,333,600
2023-06-07	36,383.10	37,358.10	36,236.20	37,065.60	26,043.46	2,952,700

← NewerPage 14 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.