Digiworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	170,765.42	177,724.83	169,734.41	170,894.12	65,891.95	1,271,879
2022-03-23	158,263.96	169,734.41	157,232.95	169,734.41	65,444.80	2,426,938
2022-03-22	162,388.21	163,032.65	157,232.95	158,650.75	61,171.25	972,539
2022-03-21	160,068.34	164,321.29	158,521.82	163,032.65	62,860.79	895,859
2022-03-18	161,099.33	164,965.73	159,423.89	160,583.83	61,916.60	973,079
2022-03-17	152,077.93	161,099.33	152,077.93	161,099.33	62,115.36	2,380,138
2022-03-16	146,278.23	150,789.05	145,118.29	150,660.12	58,090.29	795,419
2022-03-15	147,180.30	148,855.74	142,798.41	144,989.35	55,903.80	997,379
2022-03-14	153,495.49	153,495.49	147,180.30	147,180.30	56,748.57	815,579
2022-03-11	155,428.57	158,392.90	152,722.13	153,366.57	59,133.82	1,027,079
2022-03-10	153,108.93	155,944.30	152,077.93	155,170.93	59,829.53	733,499
2022-03-09	153,753.13	156,588.52	151,433.49	152,077.93	58,636.96	781,739
2022-03-08	151,433.49	158,263.96	151,433.49	152,980.00	58,984.77	1,331,459
2022-03-07	155,299.87	155,944.30	150,789.05	153,753.13	59,282.87	840,779
2022-03-04	158,263.96	158,263.96	155,686.45	156,330.88	60,276.78	727,199
2022-03-03	159,810.70	161,099.33	156,717.46	159,166.27	61,370.02	716,219
2022-03-02	161,099.33	161,099.33	157,232.95	159,681.76	61,568.78	801,899
2022-03-01	158,392.90	165,094.66	155,944.30	163,677.08	63,109.26	1,624,859
2022-02-28	160,841.71	160,841.71	157,361.89	158,392.90	61,071.83	639,359
2022-02-25	145,633.80	155,815.39	145,633.80	155,815.39	60,078.02	2,447,098
2022-02-24	143,056.28	147,567.11	139,318.83	145,633.80	56,152.28	1,027,799
2022-02-23	143,056.28	146,278.23	143,056.28	143,829.42	55,456.57	441,540
2022-02-22	145,633.80	145,762.73	140,478.77	144,216.22	55,605.71	787,859
2022-02-21	148,211.54	149,371.25	145,376.16	146,278.23	56,400.76	456,660
2022-02-18	145,633.80	150,144.62	144,989.35	146,922.66	56,649.23	495,360
2022-02-17	146,922.66	148,211.54	145,633.80	145,762.73	56,201.99	362,340
2022-02-16	149,758.05	151,820.06	147,180.30	148,211.54	57,146.19	463,680
2022-02-15	144,345.15	149,500.18	142,927.35	149,371.25	57,593.34	989,099
2022-02-14	135,452.45	143,571.78	135,452.45	142,154.21	54,810.65	927,539
2022-02-11	139,060.96	144,989.35	135,323.51	141,767.41	54,661.51	884,339
2022-02-10	142,927.35	143,056.28	137,643.38	139,189.90	53,667.70	713,159
2022-02-09	143,056.28	143,056.28	140,865.34	141,767.41	54,661.51	403,740
2022-02-08	143,056.28	144,345.15	137,127.89	141,122.97	54,413.03	992,699
2022-02-07	139,189.90	144,345.15	135,323.51	143,185.21	55,208.18	962,819
2022-01-28	131,972.63	135,323.51	128,879.61	135,323.51	52,176.93	1,078,559
2022-01-27	124,368.79	132,746.00	124,368.79	128,879.61	49,692.34	1,665,359
2022-01-26	125,013.22	130,941.62	123,079.91	130,941.62	50,487.39	1,184,399
2022-01-25	111,480.76	122,435.48	110,965.25	122,435.48	47,207.67	1,745,099
2022-01-24	114,702.70	122,950.98	114,445.08	114,445.08	44,126.79	3,770,457
2022-01-21	124,368.79	132,101.56	122,950.98	122,950.98	47,406.43	2,975,398
2022-01-20	140,349.83	143,056.28	132,101.56	132,101.56	50,934.64	2,517,658
2022-01-19	141,767.41	145,633.80	139,834.33	142,025.28	54,760.94	697,139
2022-01-18	150,015.68	151,304.56	142,025.28	143,700.72	55,406.94	797,939
2022-01-17	159,423.89	159,423.89	151,562.19	151,562.19	58,438.11	585,540
2022-01-14	156,717.46	159,037.33	154,526.50	158,521.82	61,121.54	314,100
2022-01-13	157,877.38	159,681.76	154,784.38	156,717.46	60,425.83	395,100
2022-01-12	154,655.44	155,944.30	151,046.69	155,944.30	60,127.72	628,559
2022-01-11	156,073.00	158,521.82	154,655.44	154,784.38	59,680.49	676,439
2022-01-10	161,099.33	163,548.14	156,588.52	156,975.31	60,525.25	522,360
2022-01-07	158,521.82	161,099.33	155,944.30	161,099.33	62,115.36	647,099
2022-01-06	160,454.90	162,259.28	158,521.82	158,779.46	61,220.88	776,699
2022-01-05	162,388.21	166,254.59	159,939.40	161,099.33	62,115.36	445,320
2022-01-04	159,939.40	165,094.66	158,650.75	163,032.65	62,860.79	742,679
2021-12-31	160,068.34	163,677.08	158,521.82	159,681.76	61,568.78	592,200
2021-12-30	163,677.08	163,934.72	159,552.83	160,068.34	61,717.84	709,379
2021-12-29	166,383.53	167,156.66	162,388.21	163,548.14	63,059.55	349,920
2021-12-28	168,961.04	170,120.99	164,965.73	166,254.59	64,103.08	573,840
2021-12-27	156,717.46	167,543.48	156,588.52	167,285.60	64,500.61	1,787,039
2021-12-24	155,299.87	157,232.95	153,237.63	156,588.52	60,376.11	509,400
2021-12-23	155,944.30	159,810.70	152,077.93	152,206.63	58,686.58	1,179,359

← NewerPage 20 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.