Digiworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	157,812.10	159,712.18	150,838.89	152,107.18	58,648.24	912,779
2022-06-20	159,712.18	164,148.83	153,375.46	154,643.74	59,626.26	1,607,579
2022-06-17	155,909.68	164,782.97	151,093.96	159,712.18	61,580.51	1,904,758
2022-06-16	158,446.24	166,685.39	158,446.24	162,248.75	62,558.54	1,092,239
2022-06-15	154,643.74	158,446.24	153,249.10	156,925.24	60,505.95	1,041,839
2022-06-14	147,670.53	157,177.96	147,036.39	153,249.10	59,088.53	2,505,778
2022-06-13	158,064.82	160,980.47	158,064.82	158,064.82	60,945.34	2,038,138
2022-06-10	174,924.54	175,558.68	169,853.75	169,853.75	65,490.82	1,033,379
2022-06-09	179,232.48	179,992.98	175,937.76	176,445.54	68,032.42	923,579
2022-06-08	167,951.33	176,319.18	166,685.39	176,319.18	67,983.70	3,416,397
2022-06-07	164,275.19	165,924.89	157,177.96	164,782.97	63,535.66	1,045,079
2022-06-06	162,248.75	170,487.89	161,740.97	164,782.97	63,535.66	974,699
2022-06-03	164,275.19	165,924.89	159,712.18	163,261.97	62,949.21	954,719
2022-06-02	167,319.53	169,093.25	162,627.83	165,924.89	63,975.96	1,164,239
2022-06-01	162,248.75	162,882.89	158,825.32	162,754.19	62,753.42	740,519
2022-05-31	158,572.60	162,248.75	157,177.96	162,248.75	62,558.54	924,119
2022-05-30	160,980.47	162,248.75	156,670.18	160,980.47	62,069.53	853,919
2022-05-27	154,643.74	162,754.19	153,122.74	160,980.47	62,069.53	1,253,519
2022-05-26	155,909.68	157,812.10	152,107.18	154,515.04	59,576.64	875,339
2022-05-25	145,515.39	151,854.46	142,981.17	151,854.46	58,550.79	926,639
2022-05-24	137,276.24	141,967.95	134,360.60	141,967.95	54,738.83	1,352,519
2022-05-23	137,531.30	140,446.94	134,360.60	137,149.88	52,881.12	1,297,979
2022-05-20	135,376.16	140,446.94	133,094.66	136,897.16	52,783.68	980,639
2022-05-19	129,292.15	138,544.52	129,292.15	135,502.52	52,245.95	945,179
2022-05-18	133,600.10	135,121.10	129,926.29	135,121.10	52,098.88	918,539
2022-05-17	116,616.36	126,376.51	111,545.57	126,376.51	48,727.22	982,259
2022-05-16	130,558.09	131,192.23	118,137.36	118,137.36	45,550.43	2,065,858
2022-05-13	130,558.09	135,628.88	127,010.65	127,010.65	48,971.72	1,335,599
2022-05-12	145,770.45	146,783.67	136,515.74	136,515.74	52,636.62	973,079
2022-05-11	149,572.95	153,375.46	142,728.45	146,783.67	56,595.64	763,379
2022-05-10	138,165.44	148,304.67	136,770.80	148,304.67	57,182.10	1,793,699
2022-05-09	156,543.82	156,543.82	146,910.03	146,910.03	56,644.36	2,180,338
2022-05-06	163,514.69	166,177.61	157,938.46	157,938.46	60,896.61	2,080,438
2022-05-05	174,924.54	175,558.68	164,782.97	169,727.39	65,442.09	1,304,459
2022-05-04	176,064.12	176,824.62	171,627.48	173,148.48	66,761.17	1,038,599
2022-04-29	172,387.98	178,727.04	170,993.34	176,190.48	67,934.08	1,582,379
2022-04-28	173,403.54	174,290.40	168,585.47	171,122.04	65,979.83	664,379
2022-04-27	164,965.73	176,178.31	163,032.65	172,827.42	66,637.38	765,359
2022-04-26	158,263.96	172,182.99	158,263.96	167,543.48	64,600.04	2,562,838
2022-04-25	178,240.32	183,009.01	170,120.99	170,120.99	65,593.85	1,804,499
2022-04-22	197,185.68	198,990.06	182,880.07	182,880.07	70,513.40	2,769,838
2022-04-21	187,004.11	199,763.19	177,467.19	196,541.24	75,780.76	2,152,798
2022-04-20	203,114.07	203,114.07	190,741.55	190,741.55	73,544.56	1,723,139
2022-04-19	200,794.20	211,362.36	200,407.64	203,629.59	78,513.82	1,353,059
2022-04-18	186,230.96	200,407.64	185,586.52	200,407.64	77,271.53	4,008,057
2022-04-15	186,617.53	192,674.87	184,297.66	187,390.90	72,252.64	1,042,019
2022-04-14	178,626.90	189,968.41	176,564.88	186,488.59	71,904.74	2,116,978
2022-04-13	171,409.86	178,498.20	170,378.61	177,595.89	68,475.96	1,207,259
2022-04-12	177,724.83	177,724.83	169,089.98	171,151.98	65,991.37	880,559
2022-04-08	173,987.37	180,560.20	169,089.98	177,209.31	68,326.91	1,428,119
2022-04-07	192,159.35	193,061.42	176,822.76	176,822.76	68,177.87	5,036,576
2022-04-06	188,164.04	194,607.94	187,519.60	190,097.35	73,296.18	1,303,199
2022-04-05	187,261.96	192,030.43	184,426.59	188,937.41	72,848.93	736,919
2022-04-04	190,097.35	197,185.68	188,937.41	188,937.41	72,848.93	1,282,499
2022-04-01	182,364.58	190,741.55	181,075.71	189,968.41	73,246.46	1,215,359
2022-03-31	188,421.91	192,030.43	183,009.01	183,009.01	70,563.11	889,379
2022-03-30	182,364.58	188,808.47	181,720.14	188,421.91	72,650.17	1,989,358
2022-03-29	188,808.47	190,741.55	181,591.21	183,009.01	70,563.11	2,057,398
2022-03-28	183,009.01	192,545.93	183,009.01	190,741.55	73,544.56	1,548,359
2022-03-25	172,698.50	182,751.15	170,765.42	182,751.15	70,463.69	2,430,718

← NewerPage 19 of 21 · 1,250 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.