Digiworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	34,850.00	36,050.00	34,850.00	35,550.00	34,752.91	505,400
2026-07-20	36,950.00	37,200.00	35,000.00	35,150.00	34,361.88	1,084,300
2026-07-17	38,400.00	38,400.00	37,250.00	37,400.00	36,561.43	321,100
2026-07-16	37,800.00	38,000.00	35,300.00	38,000.00	37,147.98	1,272,300
2026-07-15	39,000.00	39,000.00	37,800.00	37,800.00	36,952.47	592,000
2026-07-14	38,400.00	39,000.00	38,000.00	39,000.00	38,125.56	357,600
2026-07-13	38,550.00	38,800.00	38,000.00	38,550.00	37,685.65	801,900
2026-07-10	38,900.00	39,050.00	38,500.00	38,500.00	37,636.77	422,800
2026-07-09	39,000.00	39,200.00	38,800.00	38,850.00	37,978.92	451,000
2026-07-08	39,600.00	39,600.00	38,800.00	39,450.00	38,565.47	257,900
2026-07-07	38,450.00	39,400.00	38,450.00	39,400.00	38,516.59	617,500
2026-07-06	40,350.00	40,450.00	37,450.00	39,000.00	38,125.56	829,300
2026-07-03	39,950.00	40,700.00	39,900.00	40,250.00	39,347.53	611,700
2026-07-02	40,800.00	40,800.00	40,100.00	40,200.00	39,298.65	661,300
2026-07-01	40,100.00	40,750.00	39,700.00	40,100.00	39,200.90	850,000
2026-06-30	40,250.00	40,250.00	39,800.00	40,200.00	39,298.65	401,200
2026-06-29	39,200.00	40,250.00	39,150.00	40,250.00	39,347.53	714,400
2026-06-26	39,700.00	39,750.00	39,000.00	39,100.00	38,223.32	672,500
2026-06-25	39,250.00	40,000.00	39,100.00	39,750.00	38,858.74	596,500
2026-06-24	39,100.00	39,350.00	38,850.00	39,250.00	38,369.96	1,003,700
2026-06-23	40,100.00	40,450.00	39,100.00	39,100.00	38,223.32	1,197,100
2026-06-22	40,250.00	40,700.00	39,800.00	40,600.00	39,689.69	471,700
2026-06-19	41,000.00	41,000.00	40,250.00	40,250.00	39,347.53	424,900
2026-06-18	41,950.00	41,950.00	41,000.00	41,000.00	40,080.72	443,600
2026-06-17	41,100.00	42,000.00	41,100.00	42,000.00	41,058.30	1,192,200
2026-06-16	40,150.00	41,350.00	40,100.00	41,300.00	40,373.99	1,307,300
2026-06-15	39,200.00	40,200.00	39,200.00	40,200.00	39,298.65	1,234,100
2026-06-12	39,450.00	39,450.00	38,900.00	38,900.00	38,027.80	405,000
2026-06-11	39,050.00	39,250.00	38,800.00	39,150.00	38,272.20	204,400
2026-06-10	39,000.00	39,400.00	38,700.00	39,350.00	38,467.71	657,500
2026-06-09	39,500.00	39,500.00	38,850.00	38,950.00	38,076.68	323,300
2026-06-08	39,500.00	39,500.00	38,750.00	39,500.00	38,614.35	995,500
2026-06-05	40,100.00	40,450.00	39,500.00	39,900.00	39,005.38	478,200
2026-06-04	40,450.00	40,450.00	39,650.00	40,100.00	39,200.90	420,400
2026-06-03	39,100.00	40,450.00	39,100.00	40,450.00	39,543.05	681,200
2026-06-02	40,000.00	40,350.00	39,200.00	39,400.00	38,516.59	945,000
2026-06-01	41,000.00	41,150.00	40,000.00	40,000.00	39,103.14	1,112,900
2026-05-29	41,650.00	41,650.00	40,700.00	40,850.00	39,934.08	633,100
2026-05-28	41,700.00	42,050.00	41,300.00	41,600.00	40,667.26	815,500
2026-05-27	41,300.00	42,250.00	41,300.00	41,700.00	40,765.02	1,069,800
2026-05-26	41,050.00	41,450.00	40,550.00	41,450.00	40,520.63	776,000
2026-05-25	40,850.00	41,100.00	40,600.00	41,000.00	40,080.72	531,600
2026-05-22	41,700.00	41,700.00	40,600.00	41,250.00	40,325.11	866,100
2026-05-21	41,200.00	41,700.00	40,850.00	41,700.00	40,765.02	699,300
2026-05-20	41,750.00	41,750.00	39,600.00	40,850.00	39,934.08	2,196,900
2026-05-19	41,950.00	42,800.00	41,450.00	41,900.00	40,960.54	1,374,300
2026-05-18	41,800.00	42,100.00	41,550.00	42,000.00	41,058.30	882,700
2026-05-15	42,500.00	42,500.00	41,750.00	42,400.00	41,449.33	935,100
2026-05-14	41,450.00	42,400.00	41,400.00	42,400.00	41,449.33	1,060,200
2026-05-13	41,400.00	41,450.00	40,500.00	41,400.00	40,471.75	1,095,200
2026-05-12	40,615.37	41,298.80	40,371.29	41,249.98	39,347.52	1,093,500
2026-05-11	42,079.87	42,128.68	40,517.74	40,517.74	38,649.04	3,390,800
2026-05-08	42,812.11	43,056.20	41,884.60	42,275.13	40,325.39	1,914,100
2026-05-07	42,958.56	43,690.81	42,568.03	43,153.83	41,163.56	1,255,600
2026-05-06	42,470.40	42,860.93	42,177.50	42,470.40	40,511.65	1,254,100
2026-05-05	43,600.00	43,600.00	42,950.00	43,500.00	41,493.76	576,300
2026-05-04	43,450.00	43,900.00	43,000.00	43,500.00	41,493.76	639,600
2026-04-29	42,900.00	43,700.00	42,600.00	43,450.00	41,446.07	798,500
2026-04-28	43,850.00	44,800.00	42,800.00	43,000.00	41,016.82	2,050,000
2026-04-24	44,150.00	44,650.00	43,600.00	44,500.00	42,447.64	1,051,700

← NewerPage 2 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.