Digiworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	34,578.70	36,333.70	34,139.30	36,333.70	25,529.20	1,924,900
2023-03-08	34,139.30	34,383.70	33,699.90	33,993.70	23,885.04	2,241,700
2023-03-07	35,603.10	35,846.20	33,651.80	34,236.80	24,055.85	1,316,600
2023-03-06	36,675.60	36,773.10	35,114.30	35,114.30	24,672.41	873,600
2023-03-03	36,285.60	36,723.70	35,846.20	35,895.60	25,221.38	914,000
2023-03-02	36,870.60	37,407.50	35,651.20	36,285.60	25,495.40	575,000
2023-03-01	36,090.60	37,065.60	34,626.80	36,821.20	25,871.73	756,700
2023-02-28	36,675.60	37,358.10	35,309.30	35,603.10	25,015.86	1,390,900
2023-02-27	37,650.60	38,333.10	36,578.10	36,578.10	25,700.92	1,345,100
2023-02-24	39,991.90	39,991.90	38,577.50	38,870.00	27,311.28	662,900
2023-02-23	40,381.90	40,966.90	38,430.60	39,894.40	28,031.06	1,368,200
2023-02-22	40,479.40	42,138.20	39,942.50	40,479.40	28,442.10	1,605,000
2023-02-21	40,771.90	41,308.80	40,284.40	40,771.90	28,647.62	1,951,600
2023-02-20	39,309.40	39,894.40	38,772.50	39,796.90	27,962.55	952,600
2023-02-17	39,016.90	39,991.90	38,528.10	38,919.40	27,345.99	618,900
2023-02-16	39,211.90	39,991.90	38,821.90	39,650.00	27,859.34	709,400
2023-02-15	38,528.10	38,919.40	38,040.60	38,772.50	27,242.78	719,400
2023-02-14	38,430.60	38,626.90	37,748.10	38,235.60	26,865.54	556,400
2023-02-13	38,724.40	38,967.50	36,773.10	38,040.60	26,728.52	1,235,800
2023-02-10	39,991.90	39,991.90	38,040.60	38,724.40	27,208.98	965,200
2023-02-09	40,869.40	41,845.70	39,796.90	39,845.00	27,996.35	730,500
2023-02-08	40,771.90	41,016.30	39,991.90	40,674.40	28,579.11	885,800
2023-02-07	40,040.00	41,893.80	39,796.90	39,991.90	28,099.57	1,430,300
2023-02-06	40,186.90	40,284.40	39,455.00	40,040.00	28,133.36	566,400
2023-02-03	39,894.40	40,479.40	39,504.40	40,284.40	28,305.09	569,800
2023-02-02	40,966.90	40,966.90	39,114.40	39,504.40	27,757.03	783,900
2023-02-01	43,795.70	43,795.70	40,040.00	40,284.40	28,305.09	1,608,600
2023-01-31	41,796.30	42,918.20	40,771.90	42,918.20	30,155.68	1,132,600
2023-01-30	42,478.80	42,478.80	41,211.30	41,748.20	29,333.60	1,416,000
2023-01-27	42,723.20	43,503.20	42,333.20	42,528.20	29,881.65	1,315,100
2023-01-19	41,845.70	42,138.20	40,966.90	42,138.20	29,607.62	1,297,700
2023-01-18	39,016.90	41,503.80	38,870.00	41,503.80	29,161.88	1,788,000
2023-01-17	38,235.60	38,919.40	37,943.10	38,821.90	27,277.49	781,800
2023-01-16	39,065.00	39,309.40	37,845.60	37,845.60	26,591.51	642,800
2023-01-13	38,626.90	39,016.90	38,138.10	38,626.90	27,140.48	661,200
2023-01-12	38,724.40	38,967.50	38,040.60	38,626.90	27,140.48	585,100
2023-01-11	38,528.10	39,309.40	38,528.10	38,626.90	27,140.48	613,500
2023-01-10	38,040.60	38,870.00	36,918.70	38,772.50	27,242.78	774,900
2023-01-09	38,040.60	38,090.00	37,065.60	37,650.60	26,454.50	521,300
2023-01-06	38,626.90	38,821.90	37,065.60	37,455.60	26,317.48	903,800
2023-01-05	39,796.90	39,796.90	38,480.00	38,577.50	27,105.77	506,000
2023-01-04	39,504.40	39,796.90	38,919.40	39,114.40	27,483.01	670,100
2023-01-03	37,065.60	39,016.90	37,065.60	39,016.90	27,414.50	957,600
2022-12-30	37,065.60	37,553.10	36,723.70	36,821.20	25,871.73	282,400
2022-12-29	37,845.60	38,333.10	37,065.60	37,065.60	26,043.46	466,300
2022-12-28	37,650.60	37,650.60	36,480.60	37,505.00	26,352.19	434,300
2022-12-27	35,895.60	37,650.60	35,846.20	37,650.60	26,454.50	987,700
2022-12-26	38,430.60	38,480.00	35,846.20	35,846.20	25,186.67	836,900
2022-12-23	38,919.40	39,016.90	37,553.10	38,430.60	27,002.55	634,400
2022-12-22	39,504.40	39,894.40	37,992.50	38,919.40	27,345.99	846,700
2022-12-21	40,528.80	41,454.40	37,553.10	38,626.90	27,140.48	1,316,900
2022-12-20	42,528.20	42,528.20	39,357.50	39,991.90	28,099.57	2,110,300
2022-12-19	43,893.20	46,039.50	41,845.70	41,845.70	29,402.11	1,765,100
2022-12-16	42,625.70	44,625.10	42,430.70	43,795.70	30,772.24	1,619,100
2022-12-15	41,748.20	43,552.60	41,748.20	43,113.20	30,292.69	1,217,200
2022-12-14	43,600.70	43,600.70	42,430.70	42,430.70	29,813.14	1,018,000
2022-12-13	40,869.40	42,918.20	39,504.40	42,918.20	30,155.68	1,529,400
2022-12-12	42,430.70	44,283.20	40,479.40	40,771.90	28,647.62	1,639,000
2022-12-09	44,088.20	44,088.20	41,748.20	42,430.70	29,813.14	891,100
2022-12-08	41,551.90	42,771.30	41,551.90	42,771.30	30,052.46	1,499,400

← NewerPage 16 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.