Digiworld Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 43,400.00 | 43,400.00 | 42,500.00 | 43,100.00 | 40,482.62 | 1,073,300 |
| 2024-11-08 | 43,500.00 | 43,600.00 | 42,700.00 | 43,400.00 | 40,764.40 | 1,188,400 |
| 2024-11-07 | 44,200.00 | 44,200.00 | 43,300.00 | 43,450.00 | 40,811.37 | 629,900 |
| 2024-11-06 | 42,200.00 | 43,850.00 | 42,200.00 | 43,800.00 | 41,140.11 | 1,498,100 |
| 2024-11-05 | 42,200.00 | 42,400.00 | 41,850.00 | 42,000.00 | 39,449.42 | 777,200 |
| 2024-11-04 | 42,600.00 | 42,850.00 | 41,800.00 | 42,300.00 | 39,731.20 | 1,287,800 |
| 2024-11-01 | 43,050.00 | 43,050.00 | 42,550.00 | 42,600.00 | 40,012.98 | 707,500 |
| 2024-10-31 | 43,100.00 | 43,200.00 | 42,850.00 | 43,050.00 | 40,435.66 | 625,900 |
| 2024-10-30 | 43,900.00 | 43,900.00 | 42,900.00 | 43,000.00 | 40,388.69 | 1,047,500 |
| 2024-10-29 | 43,000.00 | 43,650.00 | 43,000.00 | 43,600.00 | 40,952.26 | 876,900 |
| 2024-10-28 | 42,550.00 | 42,850.00 | 42,550.00 | 42,800.00 | 40,200.84 | 908,400 |
| 2024-10-25 | 42,900.00 | 43,300.00 | 42,550.00 | 42,550.00 | 39,966.02 | 896,000 |
| 2024-10-24 | 43,600.00 | 43,850.00 | 42,900.00 | 42,900.00 | 40,294.77 | 1,376,400 |
| 2024-10-23 | 43,900.00 | 43,950.00 | 43,050.00 | 43,500.00 | 40,858.33 | 1,813,500 |
| 2024-10-22 | 45,100.00 | 45,300.00 | 43,700.00 | 43,900.00 | 41,234.04 | 2,471,800 |
| 2024-10-21 | 45,450.00 | 45,700.00 | 45,200.00 | 45,450.00 | 42,689.91 | 581,400 |
| 2024-10-18 | 45,950.00 | 46,150.00 | 45,400.00 | 45,450.00 | 42,689.91 | 940,300 |
| 2024-10-17 | 46,150.00 | 46,200.00 | 45,550.00 | 46,050.00 | 43,253.47 | 540,700 |
| 2024-10-16 | 45,200.00 | 46,050.00 | 45,150.00 | 46,050.00 | 43,253.47 | 859,800 |
| 2024-10-15 | 45,500.00 | 45,650.00 | 45,100.00 | 45,100.00 | 42,361.16 | 571,700 |
| 2024-10-14 | 45,800.00 | 46,450.00 | 45,400.00 | 45,500.00 | 42,736.87 | 1,014,100 |
| 2024-10-11 | 45,300.00 | 45,850.00 | 45,300.00 | 45,650.00 | 42,877.76 | 444,400 |
| 2024-10-10 | 46,000.00 | 46,000.00 | 45,200.00 | 45,300.00 | 42,549.02 | 926,400 |
| 2024-10-09 | 44,900.00 | 45,500.00 | 44,900.00 | 45,500.00 | 42,736.87 | 781,300 |
| 2024-10-08 | 45,600.00 | 45,800.00 | 44,900.00 | 44,900.00 | 42,173.31 | 2,077,900 |
| 2024-10-07 | 46,100.00 | 46,500.00 | 45,700.00 | 45,700.00 | 42,924.73 | 785,200 |
| 2024-10-04 | 46,200.00 | 46,350.00 | 46,000.00 | 46,000.00 | 43,206.51 | 807,600 |
| 2024-10-03 | 47,100.00 | 47,100.00 | 46,150.00 | 46,200.00 | 43,394.36 | 1,370,700 |
| 2024-10-02 | 47,350.00 | 47,350.00 | 46,600.00 | 46,600.00 | 43,770.07 | 1,093,600 |
| 2024-10-01 | 47,200.00 | 47,550.00 | 47,100.00 | 47,400.00 | 44,521.49 | 809,100 |
| 2024-09-30 | 47,500.00 | 47,500.00 | 46,850.00 | 46,850.00 | 44,004.89 | 885,300 |
| 2024-09-27 | 48,000.00 | 48,000.00 | 47,000.00 | 47,300.00 | 44,427.56 | 1,631,400 |
| 2024-09-26 | 48,500.00 | 48,500.00 | 47,700.00 | 47,700.00 | 44,803.27 | 938,100 |
| 2024-09-25 | 48,000.00 | 48,500.00 | 47,900.00 | 48,300.00 | 45,366.83 | 1,139,200 |
| 2024-09-24 | 47,500.00 | 48,300.00 | 47,500.00 | 47,900.00 | 44,991.13 | 625,400 |
| 2024-09-23 | 47,900.00 | 47,900.00 | 47,500.00 | 47,800.00 | 44,897.20 | 565,100 |
| 2024-09-20 | 48,000.00 | 48,050.00 | 47,700.00 | 47,900.00 | 44,991.13 | 1,239,100 |
| 2024-09-19 | 47,500.00 | 47,500.00 | 47,000.00 | 47,500.00 | 44,615.42 | 820,400 |
| 2024-09-18 | 46,900.00 | 47,500.00 | 46,800.00 | 47,350.00 | 44,474.53 | 1,060,800 |
| 2024-09-17 | 45,900.00 | 47,050.00 | 45,900.00 | 46,900.00 | 44,051.85 | 988,000 |
| 2024-09-16 | 46,100.00 | 46,500.00 | 45,850.00 | 46,200.00 | 43,394.36 | 653,500 |
| 2024-09-13 | 47,400.00 | 47,400.00 | 46,300.00 | 46,300.00 | 43,488.29 | 889,400 |
| 2024-09-12 | 61,389.90 | 61,488.70 | 60,000.20 | 60,100.30 | 42,953.85 | 2,462,100 |
| 2024-09-11 | 61,885.20 | 62,084.10 | 61,092.20 | 61,092.20 | 43,662.76 | 1,629,700 |
| 2024-09-10 | 62,084.10 | 62,480.60 | 61,686.30 | 61,885.20 | 44,229.52 | 2,298,400 |
| 2024-09-09 | 61,488.70 | 62,281.70 | 61,191.00 | 61,984.00 | 44,300.13 | 2,603,200 |
| 2024-09-06 | 61,191.00 | 61,488.70 | 60,398.00 | 61,488.70 | 43,946.14 | 1,346,100 |
| 2024-09-05 | 61,092.20 | 62,480.60 | 60,695.70 | 61,092.20 | 43,662.76 | 2,698,500 |
| 2024-09-04 | 60,595.60 | 61,092.20 | 60,297.90 | 60,794.50 | 43,449.99 | 1,057,200 |
| 2024-08-30 | 60,794.50 | 61,389.90 | 60,100.30 | 61,389.90 | 43,875.53 | 1,493,400 |
| 2024-08-29 | 60,398.00 | 60,893.30 | 60,100.30 | 60,297.90 | 43,095.07 | 1,059,400 |
| 2024-08-28 | 60,398.00 | 60,496.80 | 59,703.80 | 60,297.90 | 43,095.07 | 931,100 |
| 2024-08-27 | 60,297.90 | 60,496.80 | 59,603.70 | 60,297.90 | 43,095.07 | 1,612,400 |
| 2024-08-26 | 61,389.90 | 61,786.40 | 60,297.90 | 60,297.90 | 43,095.07 | 2,025,700 |
| 2024-08-23 | 61,389.90 | 61,786.40 | 60,992.10 | 61,389.90 | 43,875.53 | 1,032,300 |
| 2024-08-22 | 61,488.70 | 61,786.40 | 60,893.30 | 61,488.70 | 43,946.14 | 995,300 |
| 2024-08-21 | 60,398.00 | 62,778.30 | 60,398.00 | 61,488.70 | 43,946.14 | 2,713,400 |
| 2024-08-20 | 60,199.10 | 60,794.50 | 59,901.40 | 60,496.80 | 43,237.22 | 1,429,600 |
| 2024-08-19 | 60,199.10 | 61,289.80 | 60,100.30 | 60,199.10 | 43,024.46 | 1,257,900 |
| 2024-08-16 | 58,711.90 | 60,695.70 | 58,513.00 | 60,000.20 | 42,882.30 | 2,304,100 |
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.