Digiworld Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 43,500.00 | 44,700.00 | 43,500.00 | 44,700.00 | 42,638.42 | 1,587,800 |
| 2025-08-01 | 42,600.00 | 43,600.00 | 42,500.00 | 43,400.00 | 41,398.37 | 1,651,400 |
| 2025-07-31 | 43,800.00 | 43,800.00 | 42,050.00 | 42,550.00 | 40,587.58 | 1,534,600 |
| 2025-07-30 | 43,000.00 | 44,000.00 | 42,000.00 | 43,000.00 | 41,016.82 | 3,177,300 |
| 2025-07-29 | 47,000.00 | 47,000.00 | 43,250.00 | 43,250.00 | 41,255.29 | 6,569,200 |
| 2025-07-28 | 46,300.00 | 47,500.00 | 45,950.00 | 46,500.00 | 44,355.40 | 5,029,100 |
| 2025-07-25 | 47,000.00 | 47,850.00 | 46,450.00 | 46,450.00 | 44,307.71 | 2,969,900 |
| 2025-07-24 | 48,100.00 | 48,500.00 | 46,700.00 | 47,000.00 | 44,832.34 | 2,101,300 |
| 2025-07-23 | 46,650.00 | 48,500.00 | 46,350.00 | 48,000.00 | 45,786.22 | 4,547,500 |
| 2025-07-22 | 45,800.00 | 46,550.00 | 45,200.00 | 46,450.00 | 44,307.71 | 2,757,300 |
| 2025-07-21 | 47,500.00 | 47,500.00 | 45,500.00 | 46,000.00 | 43,878.46 | 2,533,600 |
| 2025-07-18 | 44,950.00 | 47,000.00 | 44,450.00 | 46,600.00 | 44,450.79 | 6,776,600 |
| 2025-07-17 | 44,300.00 | 45,750.00 | 44,150.00 | 44,500.00 | 42,447.64 | 3,659,700 |
| 2025-07-16 | 44,050.00 | 44,450.00 | 43,800.00 | 44,200.00 | 42,161.48 | 1,565,100 |
| 2025-07-15 | 45,250.00 | 46,150.00 | 44,000.00 | 44,000.00 | 41,970.70 | 4,052,400 |
| 2025-07-14 | 43,600.00 | 44,950.00 | 43,200.00 | 44,600.00 | 42,543.03 | 2,649,800 |
| 2025-07-11 | 44,700.00 | 44,750.00 | 43,800.00 | 44,000.00 | 41,970.70 | 2,631,500 |
| 2025-07-10 | 44,200.00 | 45,600.00 | 44,000.00 | 44,700.00 | 42,638.42 | 4,696,100 |
| 2025-07-09 | 44,300.00 | 44,400.00 | 43,700.00 | 44,200.00 | 42,161.48 | 2,335,200 |
| 2025-07-08 | 44,200.00 | 44,800.00 | 43,750.00 | 44,150.00 | 42,113.78 | 2,141,900 |
| 2025-07-07 | 44,000.00 | 44,250.00 | 43,100.00 | 44,050.00 | 42,018.40 | 2,353,100 |
| 2025-07-04 | 43,750.00 | 43,800.00 | 42,750.00 | 43,800.00 | 41,779.93 | 3,314,100 |
| 2025-07-03 | 44,300.00 | 44,350.00 | 42,100.00 | 43,750.00 | 41,732.23 | 3,925,700 |
| 2025-07-02 | 44,500.00 | 45,650.00 | 44,100.00 | 44,700.00 | 42,638.42 | 2,777,000 |
| 2025-07-01 | 44,350.00 | 44,500.00 | 43,200.00 | 43,800.00 | 41,779.93 | 1,657,900 |
| 2025-06-30 | 45,000.00 | 45,450.00 | 43,150.00 | 44,000.00 | 41,970.70 | 3,646,400 |
| 2025-06-27 | 46,000.00 | 46,100.00 | 44,700.00 | 44,800.00 | 42,733.81 | 2,098,800 |
| 2025-06-26 | 44,200.00 | 46,100.00 | 43,550.00 | 46,000.00 | 43,878.46 | 3,680,400 |
| 2025-06-25 | 43,600.00 | 45,000.00 | 43,300.00 | 43,900.00 | 41,875.31 | 3,228,800 |
| 2025-06-24 | 43,300.00 | 43,600.00 | 42,000.00 | 43,000.00 | 41,016.82 | 2,508,700 |
| 2025-06-23 | 43,800.00 | 44,500.00 | 41,800.00 | 43,000.00 | 41,016.82 | 3,702,800 |
| 2025-06-20 | 44,000.00 | 44,800.00 | 43,750.00 | 44,500.00 | 42,447.64 | 3,014,000 |
| 2025-06-19 | 41,000.00 | 43,850.00 | 40,200.00 | 43,850.00 | 41,827.62 | 7,322,300 |
| 2025-06-18 | 40,750.00 | 41,850.00 | 40,450.00 | 41,000.00 | 39,109.06 | 2,743,200 |
| 2025-06-17 | 40,600.00 | 41,250.00 | 40,600.00 | 41,000.00 | 39,109.06 | 4,381,800 |
| 2025-06-16 | 40,400.00 | 40,800.00 | 39,600.00 | 40,450.00 | 38,584.43 | 2,911,000 |
| 2025-06-13 | 39,600.00 | 40,650.00 | 39,300.00 | 40,300.00 | 38,441.35 | 4,847,400 |
| 2025-06-12 | 39,000.00 | 40,450.00 | 38,400.00 | 40,300.00 | 38,441.35 | 6,800,600 |
| 2025-06-11 | 37,400.00 | 39,200.00 | 37,100.00 | 38,800.00 | 37,010.53 | 6,536,000 |
| 2025-06-10 | 34,900.00 | 37,100.00 | 34,900.00 | 37,100.00 | 35,388.93 | 6,761,700 |
| 2025-06-09 | 33,750.00 | 35,300.00 | 33,750.00 | 34,700.00 | 33,099.62 | 2,228,800 |
| 2025-06-06 | 35,000.00 | 35,000.00 | 33,700.00 | 33,700.00 | 32,145.74 | 1,563,000 |
| 2025-06-05 | 35,050.00 | 35,350.00 | 34,700.00 | 34,950.00 | 33,338.09 | 1,340,300 |
| 2025-06-04 | 34,150.00 | 35,650.00 | 34,150.00 | 35,250.00 | 33,624.26 | 3,059,800 |
| 2025-06-03 | 33,500.00 | 34,400.00 | 33,500.00 | 34,150.00 | 32,574.99 | 3,061,500 |
| 2025-06-02 | 32,400.00 | 33,250.00 | 32,250.00 | 33,250.00 | 31,716.50 | 663,800 |
| 2025-05-30 | 33,550.00 | 33,600.00 | 32,600.00 | 32,600.00 | 31,096.47 | 1,491,500 |
| 2025-05-29 | 33,500.00 | 34,100.00 | 33,450.00 | 33,500.00 | 31,954.97 | 1,177,700 |
| 2025-05-28 | 34,050.00 | 34,150.00 | 33,350.00 | 33,400.00 | 31,859.58 | 1,594,000 |
| 2025-05-27 | 32,500.00 | 33,950.00 | 32,350.00 | 33,700.00 | 32,145.74 | 2,554,900 |
| 2025-05-26 | 32,000.00 | 32,600.00 | 31,000.00 | 32,500.00 | 31,001.09 | 950,700 |
| 2025-05-23 | 32,600.00 | 32,900.00 | 31,900.00 | 32,000.00 | 30,524.15 | 1,200,800 |
| 2025-05-22 | 32,600.75 | 33,388.69 | 32,403.77 | 32,650.00 | 30,667.23 | 1,189,900 |
| 2025-05-21 | 32,797.73 | 32,994.72 | 32,551.51 | 32,600.75 | 30,620.97 | 914,400 |
| 2025-05-20 | 32,600.75 | 32,994.72 | 32,551.51 | 32,846.98 | 30,852.25 | 1,338,300 |
| 2025-05-19 | 33,043.96 | 33,388.69 | 32,551.51 | 32,551.51 | 30,574.72 | 1,063,600 |
| 2025-05-16 | 33,881.14 | 33,979.64 | 33,191.70 | 33,191.70 | 31,176.04 | 1,342,700 |
| 2025-05-15 | 35,000.00 | 35,000.00 | 34,250.00 | 34,400.00 | 32,310.95 | 1,227,300 |
| 2025-05-14 | 34,100.00 | 34,900.00 | 33,950.00 | 34,600.00 | 32,498.81 | 2,592,200 |
| 2025-05-13 | 34,150.00 | 34,200.00 | 33,500.00 | 33,800.00 | 31,747.39 | 2,066,800 |
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.