Digiworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	157,490.83	158,521.82	155,299.87	155,944.30	60,127.72	632,879
2021-12-21	159,166.27	159,810.70	157,361.89	157,490.83	60,724.02	475,740
2021-12-20	161,099.33	161,099.33	157,490.83	159,552.83	61,519.07	496,080
2021-12-17	156,588.52	160,970.41	156,588.52	160,970.41	62,065.65	460,260
2021-12-16	160,970.41	160,970.41	157,877.38	158,135.26	60,972.49	603,540
2021-12-15	158,521.82	163,419.22	156,975.31	159,294.97	61,419.65	498,600
2021-12-14	162,388.21	162,388.21	159,294.97	159,423.89	61,469.35	943,919
2021-12-13	167,414.54	168,187.67	163,677.08	163,677.08	63,109.26	721,439
2021-12-10	168,058.97	168,058.97	163,677.08	166,254.59	64,103.08	346,860
2021-12-09	162,517.15	168,187.67	161,099.33	168,058.97	64,798.80	984,959
2021-12-08	169,992.05	170,120.99	162,388.21	162,517.15	62,662.03	959,759
2021-12-07	156,073.00	166,770.11	156,073.00	166,512.23	64,202.42	1,205,639
2021-12-06	159,810.70	160,197.26	153,882.07	155,944.30	60,127.72	1,143,899
2021-12-03	167,543.48	167,543.48	159,294.97	159,294.97	61,419.65	985,859
2021-12-02	172,054.05	172,054.05	164,708.09	164,965.73	63,606.13	459,720
2021-12-01	164,965.73	167,543.48	160,970.41	167,543.48	64,600.04	1,190,159
2021-11-30	177,853.75	177,853.75	166,254.59	166,254.59	64,103.08	1,215,179
2021-11-29	169,476.54	175,920.45	169,476.54	175,147.31	67,531.86	986,219
2021-11-26	177,853.75	179,142.63	173,085.06	173,342.94	66,836.15	1,080,719
2021-11-25	175,276.23	177,853.75	173,085.06	175,791.75	67,780.34	876,059
2021-11-24	173,987.37	180,431.26	167,543.48	176,951.46	68,227.49	1,093,679
2021-11-23	175,791.75	177,724.83	172,698.50	173,342.94	66,836.15	1,246,679
2021-11-22	175,276.23	181,720.14	175,276.23	180,431.26	69,569.20	1,566,179
2021-11-19	170,765.42	175,276.23	166,254.59	175,276.23	67,581.57	2,176,738
2021-11-18	163,677.08	168,832.11	161,357.21	168,832.11	65,096.90	1,971,718
2021-11-17	163,677.08	163,677.08	155,944.30	160,970.41	62,065.65	1,238,759
2021-11-16	158,521.82	163,032.65	156,073.00	161,743.78	62,363.84	2,225,338
2021-11-15	144,989.35	154,011.01	143,442.85	154,011.01	59,382.30	4,566,596
2021-11-12	140,736.40	144,989.35	140,736.40	143,958.36	55,506.28	895,499
2021-11-11	142,282.91	143,700.72	139,189.90	141,251.90	54,462.75	1,313,279
2021-11-10	144,345.15	144,989.35	142,025.28	142,282.91	54,860.28	1,179,179
2021-11-09	144,345.15	148,082.61	143,056.28	144,345.15	55,655.42	577,620
2021-11-08	144,602.79	145,762.73	143,958.36	144,345.15	55,655.42	830,339
2021-11-05	143,056.28	148,855.74	141,767.41	146,664.80	56,549.81	1,277,099
2021-11-04	141,509.77	144,345.15	140,349.83	143,056.28	55,158.47	773,279
2021-11-03	144,989.35	145,633.80	141,767.41	141,767.41	54,661.51	1,411,199
2021-11-02	146,922.66	146,922.66	144,216.22	144,602.79	55,754.76	1,210,679
2021-11-01	146,278.23	148,211.54	144,216.22	146,278.23	56,400.76	1,687,499
2021-10-29	148,211.54	150,144.62	145,633.80	146,278.23	56,400.76	788,579
2021-10-28	150,273.55	152,851.06	148,082.61	148,211.54	57,146.19	1,020,959
2021-10-27	143,700.72	152,077.93	143,185.21	150,015.68	57,841.81	2,534,578
2021-10-26	144,345.15	145,633.80	143,313.91	144,731.73	55,804.47	375,300
2021-10-25	141,767.41	149,242.55	139,447.53	144,216.22	55,605.71	2,174,218
2021-10-22	145,504.86	145,633.80	142,798.41	143,829.42	55,456.57	916,019
2021-10-21	146,278.23	146,922.66	144,345.15	145,504.86	56,102.57	625,859
2021-10-20	147,953.67	148,211.54	144,473.85	145,376.16	56,052.95	567,000
2021-10-19	143,700.72	148,211.54	141,767.41	147,438.17	56,848.00	2,095,918
2021-10-18	148,598.10	148,598.10	144,602.79	144,731.73	55,804.47	1,172,699
2021-10-15	145,633.80	150,789.05	144,989.35	147,309.24	56,798.29	1,359,539
2021-10-14	146,793.73	148,855.74	144,989.35	145,376.16	56,052.95	1,541,339

← NewerPage 21 of 21 · 1,250 trading days

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.