Digiworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	36,188.10	37,065.60	36,188.10	36,383.10	25,563.91	2,751,300
2023-06-05	37,163.10	37,212.50	36,138.70	36,528.70	25,666.21	2,801,600
2023-06-02	35,603.10	36,578.10	34,871.20	36,431.20	25,597.71	3,297,300
2023-06-01	34,676.20	35,505.60	34,431.80	35,309.30	24,809.42	2,974,700
2023-05-31	34,773.70	34,919.30	34,334.30	34,529.30	24,261.37	1,978,700
2023-05-30	33,456.80	34,919.30	33,407.40	34,773.70	24,433.10	4,750,500
2023-05-29	32,481.80	33,359.30	32,384.30	33,261.80	23,370.79	2,309,300
2023-05-26	32,188.00	32,579.30	32,139.90	32,285.50	22,684.81	544,600
2023-05-25	32,334.90	32,334.90	31,993.00	32,042.40	22,514.00	1,965,600
2023-05-24	33,114.90	33,114.90	32,481.80	32,481.80	22,822.73	1,492,400
2023-05-23	33,456.80	33,456.80	32,724.90	32,969.30	23,165.27	1,488,600
2023-05-22	32,237.40	33,456.80	32,237.40	33,309.90	23,404.58	2,297,700
2023-05-19	32,237.40	32,627.40	31,993.00	32,237.40	22,651.01	909,300
2023-05-18	32,188.00	32,384.30	32,090.50	32,188.00	22,616.30	913,000
2023-05-17	32,334.90	32,579.30	31,993.00	32,090.50	22,547.79	1,466,500
2023-05-16	32,774.30	32,822.40	31,895.50	32,090.50	22,547.79	2,506,900
2023-05-15	33,846.80	33,846.80	32,676.80	32,676.80	22,959.75	2,208,000
2023-05-12	33,554.30	33,554.30	32,919.90	33,212.40	23,336.08	2,475,200
2023-05-11	34,041.80	34,139.30	33,164.30	33,456.80	23,507.80	2,278,600
2023-05-10	32,579.30	33,699.90	32,529.90	33,651.80	23,644.81	2,057,100
2023-05-09	32,188.00	32,627.40	31,798.00	32,529.90	22,856.53	1,207,000
2023-05-08	33,066.80	33,164.30	31,798.00	32,090.50	22,547.79	2,418,500
2023-05-05	33,114.90	33,164.30	32,481.80	32,724.90	22,993.54	1,057,300
2023-05-04	33,261.80	33,504.90	32,676.80	32,724.90	22,993.54	1,456,100
2023-04-28	32,724.90	33,554.30	32,724.90	33,456.80	23,507.80	2,264,200
2023-04-27	32,774.30	32,969.30	32,285.50	32,529.90	22,856.53	1,029,500
2023-04-26	31,847.40	32,774.30	31,798.00	32,774.30	23,028.25	1,402,300
2023-04-25	33,602.40	33,602.40	31,993.00	32,090.50	22,547.79	2,210,000
2023-04-24	33,651.80	33,749.30	31,993.00	33,066.80	23,233.77	3,363,500
2023-04-21	34,529.30	34,773.70	33,164.30	33,602.40	23,610.10	2,652,500
2023-04-20	34,773.70	34,871.20	33,749.30	34,041.80	23,918.84	1,935,000
2023-04-19	33,212.40	35,505.60	33,066.80	34,821.80	24,466.89	6,090,000
2023-04-18	32,481.80	33,554.30	32,432.40	33,212.40	23,336.08	3,175,200
2023-04-17	31,798.00	32,384.30	31,603.00	31,847.40	22,376.99	1,674,100
2023-04-14	33,554.30	33,554.30	31,993.00	31,993.00	22,479.29	2,340,000
2023-04-13	32,969.30	33,602.40	32,579.30	33,212.40	23,336.08	2,710,800
2023-04-12	33,651.80	33,651.80	32,969.30	32,969.30	23,165.27	2,363,000
2023-04-11	33,114.90	33,651.80	32,481.80	33,359.30	23,439.29	3,610,700
2023-04-10	31,213.00	32,627.40	30,920.50	32,627.40	22,925.04	4,494,400
2023-04-07	30,725.50	31,018.00	30,091.10	30,530.50	21,451.69	1,887,700
2023-04-06	31,944.90	32,188.00	30,676.10	30,823.00	21,657.21	2,857,000
2023-04-05	31,213.00	32,042.40	30,872.40	31,895.50	22,410.78	3,528,200
2023-04-04	29,458.00	31,115.50	29,018.60	31,115.50	21,862.73	4,779,800
2023-04-03	28,481.70	29,750.50	28,384.20	29,164.20	20,491.68	2,482,000
2023-03-31	28,531.10	29,261.70	26,824.20	27,994.20	19,669.61	3,156,700
2023-03-30	30,530.50	31,115.50	28,531.10	28,531.10	20,046.85	6,885,400
2023-03-29	31,798.00	31,798.00	30,481.10	30,676.10	21,553.99	3,197,600
2023-03-28	32,139.90	32,432.40	31,505.50	31,700.50	22,273.77	2,290,900
2023-03-27	32,384.30	32,627.40	31,700.50	31,895.50	22,410.78	1,341,300
2023-03-24	32,627.40	32,822.40	31,993.00	32,285.50	22,684.81	1,088,100
2023-03-23	31,457.40	32,822.40	31,359.90	32,481.80	22,822.73	1,037,800
2023-03-22	33,602.40	33,602.40	31,895.50	31,895.50	22,410.78	2,176,600
2023-03-21	33,651.80	33,651.80	31,749.90	33,164.30	23,302.28	1,658,400
2023-03-20	34,091.20	34,334.30	33,164.30	33,164.30	23,302.28	1,083,000
2023-03-17	34,334.30	34,626.80	33,846.80	34,091.20	23,953.55	685,500
2023-03-16	34,529.30	34,724.30	33,846.80	33,846.80	23,781.83	796,500
2023-03-15	34,724.30	35,261.20	34,139.30	34,724.30	24,398.39	1,391,900
2023-03-14	35,114.30	35,553.70	33,651.80	33,797.40	23,747.12	1,645,100
2023-03-13	35,603.10	36,090.60	35,163.70	35,211.80	24,740.92	1,026,600
2023-03-10	36,090.60	36,383.10	35,651.20	36,090.60	25,358.39	1,239,700

← NewerPage 15 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.