Digiworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	95,638.40	100,880.00	95,638.40	99,473.40	69,893.14	1,217,500
2022-09-13	99,346.00	99,729.50	96,916.30	98,451.60	69,175.19	1,435,900
2022-09-12	94,998.80	100,369.10	94,359.20	99,346.00	69,803.62	2,686,300
2022-09-09	92,058.20	93,975.70	90,907.70	93,975.70	66,030.28	989,800
2022-09-08	90,779.00	93,848.30	89,245.00	91,802.10	64,503.04	1,337,600
2022-09-07	94,615.30	94,615.30	89,501.10	89,628.50	62,975.80	1,013,000
2022-09-06	92,441.70	95,765.80	92,185.60	94,615.30	66,479.69	1,374,300
2022-09-05	91,035.10	93,336.10	91,035.10	92,441.70	64,952.45	762,300
2022-08-31	89,501.10	93,208.70	88,861.50	91,674.70	64,413.53	1,437,200
2022-08-30	92,058.20	93,848.30	90,779.00	90,779.00	63,784.18	551,600
2022-08-29	90,779.00	92,058.20	88,861.50	90,779.00	63,784.18	908,700
2022-08-26	93,592.20	95,893.20	92,314.30	92,697.80	65,132.39	690,800
2022-08-25	94,615.30	94,615.30	90,779.00	93,081.30	65,401.85	601,300
2022-08-24	92,314.30	94,998.80	91,802.10	93,592.20	65,760.82	533,300
2022-08-23	90,779.00	92,314.30	90,779.00	92,314.30	64,862.93	498,300
2022-08-22	90,524.20	92,825.20	89,757.20	92,314.30	64,862.93	760,800
2022-08-19	90,268.10	92,825.20	89,245.00	90,012.00	63,245.26	677,500
2022-08-18	89,628.50	91,291.20	88,988.90	89,372.40	62,795.86	716,400
2022-08-17	90,651.60	91,802.10	89,628.50	91,418.60	64,233.58	760,500
2022-08-16	91,291.20	92,952.60	90,524.20	91,162.50	64,053.64	830,700
2022-08-15	84,641.70	89,501.10	83,363.80	89,501.10	62,886.29	1,292,500
2022-08-12	80,934.10	85,410.00	79,400.10	83,747.30	58,843.49	1,106,700
2022-08-11	81,829.80	81,957.20	79,783.60	80,550.60	56,597.39	830,700
2022-08-10	81,957.20	82,084.60	79,783.60	80,294.50	56,417.44	689,500
2022-08-09	82,596.80	84,514.30	81,190.20	81,573.70	57,316.25	689,400
2022-08-08	80,934.10	82,980.30	79,911.00	82,980.30	58,304.57	570,700
2022-08-05	79,911.00	81,701.10	79,911.00	80,423.20	56,507.87	436,200
2022-08-04	78,633.10	82,340.70	78,377.00	80,423.20	56,507.87	1,092,000
2022-08-03	76,715.60	77,866.10	75,309.00	77,866.10	54,711.17	330,200
2022-08-02	76,586.90	79,272.70	76,586.90	77,099.10	54,172.25	307,200
2022-08-01	74,925.50	77,866.10	72,239.70	77,866.10	54,711.17	801,900
2022-07-29	77,482.60	77,737.40	74,158.50	74,925.50	52,645.01	509,700
2022-07-28	77,993.50	79,656.20	76,715.60	77,353.90	54,351.28	482,100
2022-07-27	76,715.60	78,120.90	76,459.50	77,226.50	54,261.77	195,200
2022-07-26	76,459.50	78,633.10	74,285.90	77,610.00	54,531.23	663,000
2022-07-25	76,715.60	78,249.60	74,669.40	75,436.40	53,003.99	615,200
2022-07-22	80,550.60	81,190.20	77,993.50	77,993.50	54,800.69	509,800
2022-07-21	77,993.50	80,550.60	76,843.00	79,911.00	56,147.98	959,800
2022-07-20	72,239.70	75,947.30	71,856.20	75,947.30	53,362.96	718,600
2022-07-19	70,322.20	71,089.20	69,043.00	71,089.20	49,949.51	442,900
2022-07-18	67,125.50	70,833.10	66,485.90	70,322.20	49,410.59	570,800
2022-07-15	68,404.70	70,961.80	67,125.50	67,125.50	47,164.49	492,900
2022-07-14	69,426.50	69,682.60	67,765.10	68,276.00	47,972.87	400,300
2022-07-13	70,961.80	71,600.10	69,682.60	69,811.30	49,051.62	274,500
2022-07-12	68,276.00	71,089.20	68,148.60	70,578.30	49,590.53	279,400
2022-07-11	69,682.60	72,112.30	67,892.50	67,892.50	47,703.41	964,900
2022-07-08	71,728.80	74,796.80	71,728.80	72,879.30	51,207.29	333,200
2022-07-07	68,659.50	72,879.30	67,892.50	71,600.10	50,308.48	477,600
2022-07-06	69,682.60	72,368.40	68,659.50	68,659.50	48,242.32	948,800
2022-07-05	78,377.00	80,167.10	73,773.70	73,773.70	51,835.72	1,291,500
2022-07-04	78,633.10	81,573.70	78,633.10	79,272.70	55,699.49	481,100
2022-07-01	83,619.90	86,304.40	79,016.60	81,190.20	57,046.79	934,100
2022-06-30	148,431.03	150,586.17	146,149.53	147,036.39	56,693.08	1,240,379
2022-06-29	153,122.74	153,375.46	145,896.81	147,165.09	56,742.71	1,002,779
2022-06-28	154,009.60	155,783.32	150,838.89	153,122.74	59,039.81	1,146,059
2022-06-27	154,515.04	156,543.82	151,473.04	154,388.68	59,527.92	760,859
2022-06-24	151,601.74	154,643.74	151,346.68	151,473.04	58,403.73	582,120
2022-06-23	132,460.52	149,572.95	132,460.52	149,572.95	57,671.11	1,141,379
2022-06-22	153,375.46	155,909.68	141,460.17	141,460.17	54,543.05	1,999,978
2022-06-21	157,812.10	159,712.18	150,838.89	152,107.18	58,648.24	912,779

← NewerPage 18 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.