Digiworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	45,700.00	45,800.00	43,900.00	44,600.00	42,543.03	1,637,700
2026-04-22	45,050.00	45,600.00	44,700.00	45,600.00	43,496.91	1,106,400
2026-04-21	46,200.00	46,300.00	45,050.00	45,500.00	43,401.52	1,831,400
2026-04-20	45,950.00	46,500.00	45,150.00	46,000.00	43,878.46	1,192,400
2026-04-17	45,350.00	47,700.00	45,350.00	45,950.00	43,830.77	3,739,300
2026-04-16	44,600.00	45,700.00	44,500.00	45,200.00	43,115.36	1,416,900
2026-04-15	45,800.00	46,100.00	44,550.00	44,650.00	42,590.72	1,483,000
2026-04-14	46,200.00	46,700.00	45,000.00	45,600.00	43,496.91	1,508,800
2026-04-13	45,000.00	45,800.00	44,550.00	45,600.00	43,496.91	984,500
2026-04-10	46,200.00	46,800.00	45,500.00	45,650.00	43,544.60	1,372,200
2026-04-09	45,750.00	46,650.00	45,100.00	46,200.00	44,069.24	2,326,600
2026-04-08	44,450.00	45,800.00	44,250.00	45,750.00	43,639.99	2,145,100
2026-04-07	43,200.00	43,600.00	42,500.00	42,950.00	40,969.13	1,227,200
2026-04-06	43,900.00	44,150.00	42,500.00	43,700.00	41,684.54	1,452,300
2026-04-03	45,900.00	45,900.00	43,900.00	43,900.00	41,875.31	1,109,200
2026-04-02	45,600.00	45,950.00	43,800.00	45,950.00	43,830.77	1,913,200
2026-04-01	46,600.00	46,600.00	45,350.00	46,000.00	43,878.46	1,066,300
2026-03-31	46,100.00	46,450.00	45,100.00	45,800.00	43,687.69	1,500,700
2026-03-30	43,800.00	46,200.00	43,800.00	45,800.00	43,687.69	1,483,000
2026-03-27	45,000.00	45,500.00	44,200.00	45,500.00	43,401.52	1,471,700
2026-03-26	43,400.00	45,000.00	42,900.00	45,000.00	42,924.58	2,163,300
2026-03-25	43,000.00	43,700.00	42,700.00	43,600.00	41,589.15	2,074,500
2026-03-24	41,800.00	42,350.00	41,000.00	42,300.00	40,349.11	1,454,000
2026-03-23	40,600.00	41,350.00	39,400.00	40,600.00	38,727.51	3,229,700
2026-03-20	43,300.00	43,300.00	41,750.00	42,000.00	40,062.94	1,887,900
2026-03-19	42,800.00	43,600.00	41,500.00	43,500.00	41,493.76	2,663,900
2026-03-18	44,500.00	44,500.00	42,000.00	43,700.00	41,684.54	1,273,000
2026-03-17	43,700.00	44,350.00	43,400.00	43,900.00	41,875.31	1,399,600
2026-03-16	42,300.00	43,500.00	41,900.00	43,100.00	41,112.21	2,160,900
2026-03-13	43,200.00	44,500.00	43,050.00	43,150.00	41,159.90	2,824,800
2026-03-12	44,500.00	45,450.00	43,400.00	44,150.00	42,113.78	1,868,400
2026-03-11	42,300.00	45,250.00	42,000.00	45,250.00	43,163.05	3,545,200
2026-03-10	42,100.00	42,300.00	40,000.00	42,300.00	40,349.11	5,038,300
2026-03-09	41,650.00	42,000.00	41,650.00	41,650.00	39,729.08	3,149,600
2026-03-06	45,250.00	46,300.00	43,800.00	44,750.00	42,686.11	3,242,000
2026-03-05	46,600.00	47,400.00	46,000.00	46,000.00	43,878.46	3,600,000
2026-03-04	44,500.00	46,300.00	43,200.00	46,000.00	43,878.46	6,535,900
2026-03-03	48,700.00	48,700.00	45,500.00	45,950.00	43,830.77	7,452,100
2026-03-02	49,100.00	50,700.00	48,700.00	48,700.00	46,453.94	6,622,500
2026-02-27	53,200.00	53,500.00	51,100.00	51,200.00	48,838.64	3,000,100
2026-02-26	52,400.00	53,500.00	52,100.00	53,000.00	50,555.62	2,205,900
2026-02-25	52,900.00	53,500.00	51,600.00	52,300.00	49,887.90	4,837,800
2026-02-24	51,600.00	52,800.00	50,800.00	52,200.00	49,792.51	2,648,500
2026-02-23	51,000.00	52,400.00	50,500.00	51,700.00	49,315.57	3,617,000
2026-02-13	50,100.00	50,700.00	49,600.00	50,500.00	48,170.92	1,888,500
2026-02-12	50,400.00	51,400.00	49,800.00	50,600.00	48,266.31	1,973,000
2026-02-11	48,500.00	50,500.00	47,800.00	50,400.00	48,075.53	3,734,300
2026-02-10	52,100.00	53,100.00	48,550.00	48,550.00	46,310.85	6,337,000
2026-02-09	54,100.00	54,100.00	52,100.00	52,200.00	49,792.51	1,701,300
2026-02-06	52,700.00	54,900.00	52,500.00	53,500.00	51,032.56	5,737,400
2026-02-05	55,700.00	57,900.00	53,500.00	53,500.00	51,032.56	4,974,100
2026-02-04	57,100.00	57,100.00	55,000.00	56,000.00	53,417.26	5,465,900
2026-02-03	54,000.00	56,000.00	53,000.00	56,000.00	53,417.26	6,497,200
2026-02-02	49,500.00	52,400.00	48,700.00	52,400.00	49,983.29	8,193,600
2026-01-30	48,000.00	49,500.00	48,000.00	49,000.00	46,740.10	6,248,100
2026-01-29	44,100.00	47,050.00	44,100.00	47,050.00	44,880.03	4,961,300
2026-01-28	45,200.00	45,950.00	44,000.00	44,000.00	41,970.70	2,089,400
2026-01-27	43,800.00	45,500.00	43,150.00	45,200.00	43,115.36	2,075,300
2026-01-26	45,900.00	45,900.00	43,450.00	44,250.00	42,209.17	2,735,400
2026-01-23	45,000.00	46,000.00	44,550.00	45,750.00	43,639.99	1,885,300

← NewerPage 3 of 21 · 1,248 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.