Digiworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	42,138.20	43,405.70	39,991.90	39,991.90	28,099.57	1,651,000
2022-12-06	43,990.70	46,332.00	42,918.20	42,918.20	30,155.68	2,550,300
2022-12-05	46,429.50	46,722.00	45,357.00	46,137.00	32,417.31	1,796,200
2022-12-02	43,405.70	45,844.50	42,430.70	45,844.50	32,211.79	2,379,600
2022-12-01	46,137.00	46,137.00	43,015.70	44,430.10	31,217.99	2,450,400
2022-11-30	42,430.70	43,161.30	41,454.40	43,161.30	30,326.49	1,548,600
2022-11-29	39,016.90	40,381.90	38,040.60	40,381.90	28,373.59	2,202,800
2022-11-28	35,993.10	37,748.10	35,993.10	37,748.10	26,523.00	2,751,800
2022-11-25	34,481.20	35,406.80	33,651.80	35,309.30	24,809.42	1,121,900
2022-11-24	36,480.60	36,968.10	34,236.80	34,236.80	24,055.85	1,553,000
2022-11-23	37,845.60	38,138.10	36,285.60	36,773.10	25,837.94	733,700
2022-11-22	36,383.10	39,894.40	36,285.60	36,773.10	25,837.94	2,505,500
2022-11-21	41,943.20	42,868.80	39,016.90	39,016.90	27,414.50	1,686,900
2022-11-18	39,991.90	41,943.20	37,845.60	41,943.20	29,470.61	1,848,500
2022-11-17	39,699.40	40,966.90	39,211.90	39,699.40	27,894.05	896,900
2022-11-16	33,359.30	38,333.10	33,359.30	38,333.10	26,934.04	3,946,400
2022-11-15	35,846.20	35,846.20	35,846.20	35,846.20	25,186.67	509,100
2022-11-14	38,528.10	38,528.10	38,528.10	38,528.10	27,071.06	273,000
2022-11-11	56,257.50	57,536.70	54,276.30	54,276.30	38,136.24	1,850,300
2022-11-10	61,371.70	61,371.70	58,303.70	58,303.70	40,966.01	1,135,800
2022-11-09	68,788.20	68,788.20	62,650.90	62,650.90	44,020.49	743,900
2022-11-08	63,928.80	66,998.10	61,500.40	66,998.10	47,074.97	1,086,300
2022-11-07	70,322.20	71,216.60	65,464.10	65,464.10	45,997.14	1,436,400
2022-11-04	75,563.80	76,332.10	70,322.20	70,322.20	49,410.59	1,806,700
2022-11-03	75,052.90	77,353.90	74,029.80	75,563.80	53,093.50	554,300
2022-11-02	75,436.40	77,610.00	74,029.80	75,436.40	53,003.99	1,214,200
2022-11-01	79,144.00	79,911.00	75,436.40	75,436.40	53,003.99	818,300
2022-10-31	79,272.70	80,294.50	74,285.90	77,993.50	54,800.69	1,091,700
2022-10-28	82,084.60	82,596.80	79,272.70	79,272.70	55,699.49	1,105,900
2022-10-27	77,993.50	82,980.30	75,436.40	81,829.80	57,496.19	1,225,200
2022-10-26	77,993.50	79,144.00	77,353.90	77,737.40	54,620.74	790,400
2022-10-25	74,158.50	78,249.60	69,043.00	77,353.90	54,351.28	1,527,200
2022-10-24	79,272.70	79,783.60	73,262.80	73,262.80	51,476.75	1,997,500
2022-10-21	85,153.90	85,664.80	78,760.50	78,760.50	55,339.60	2,444,500
2022-10-20	86,560.50	87,327.50	84,386.90	84,641.70	59,471.92	838,800
2022-10-19	85,664.80	88,221.90	85,025.20	86,048.30	60,460.24	818,500
2022-10-18	90,012.00	90,012.00	85,025.20	85,025.20	59,741.38	953,500
2022-10-17	86,304.40	88,861.50	85,410.00	87,967.10	61,808.45	1,205,900
2022-10-14	83,747.30	87,967.10	82,851.60	87,967.10	61,808.45	2,238,000
2022-10-13	82,596.80	82,980.30	80,294.50	82,213.30	57,765.65	1,001,100
2022-10-12	78,249.60	82,468.10	78,249.60	81,829.80	57,496.19	1,321,600
2022-10-11	79,016.60	80,294.50	75,436.40	77,099.10	54,172.25	1,403,000
2022-10-10	70,322.20	77,099.10	70,322.20	77,099.10	54,172.25	982,900
2022-10-07	73,773.70	74,796.80	70,449.60	72,112.30	50,668.37	1,071,500
2022-10-06	77,993.50	79,272.70	73,518.90	74,925.50	52,645.01	907,900
2022-10-05	74,413.30	77,993.50	74,285.90	77,993.50	54,800.69	769,500
2022-10-04	77,737.40	78,377.00	72,879.30	73,006.70	51,296.80	930,600
2022-10-03	81,701.10	82,213.30	76,586.90	76,586.90	53,812.37	1,115,300
2022-09-30	80,294.50	82,340.70	76,586.90	82,340.70	57,855.17	949,000
2022-09-29	81,190.20	83,363.80	78,633.10	81,062.80	56,957.27	895,700
2022-09-28	84,386.90	85,664.80	79,656.20	79,656.20	55,968.95	1,227,000
2022-09-27	87,071.40	88,221.90	83,747.30	83,747.30	58,843.49	1,015,300
2022-09-26	89,501.10	92,058.20	86,431.80	86,944.00	61,089.59	2,205,500
2022-09-23	94,487.90	95,126.20	92,441.70	92,825.20	65,221.91	664,000
2022-09-22	90,907.70	94,487.90	90,907.70	94,359.20	66,299.74	933,900
2022-09-21	92,569.10	94,871.40	92,058.20	92,441.70	64,952.45	671,600
2022-09-20	91,291.20	93,336.10	89,757.20	92,697.80	65,132.39	933,100
2022-09-19	96,405.40	97,172.40	89,757.20	89,757.20	63,066.23	2,616,900
2022-09-16	98,962.50	99,729.50	95,893.20	96,405.40	67,737.47	935,000
2022-09-15	99,729.50	101,775.70	98,706.40	99,218.60	69,714.11	1,279,200

← NewerPage 17 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.