Danang Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	28,100.01	28,150.01	27,900.01	28,150.01	20,207.02	735,410
2025-02-10	28,750.01	28,850.01	28,000.01	28,150.01	20,207.02	691,990
2025-02-07	29,150.01	29,200.01	28,700.01	28,750.01	20,637.72	538,330
2025-02-06	28,100.01	29,200.01	27,800.01	28,950.01	20,781.28	1,984,189
2025-02-05	28,050.01	28,250.01	28,000.01	28,050.01	20,135.23	282,490
2025-02-04	27,700.01	28,100.01	27,700.01	27,950.01	20,063.45	299,000
2025-02-03	27,700.01	27,750.01	27,250.01	27,700.01	19,883.99	105,170
2025-01-24	27,750.01	27,750.01	27,450.01	27,750.01	19,919.88	174,720
2025-01-23	27,250.01	27,450.01	27,050.01	27,450.01	19,704.53	184,600
2025-01-22	27,950.01	27,950.01	27,200.01	27,200.01	19,525.07	329,680
2025-01-21	27,800.01	28,000.01	27,600.01	27,800.01	19,955.77	231,400
2025-01-20	28,150.01	28,150.01	27,800.01	27,800.01	19,955.77	328,510
2025-01-17	27,800.01	28,000.01	27,800.01	27,950.01	20,063.45	274,950
2025-01-16	27,900.01	28,100.01	27,800.01	27,800.01	19,955.77	283,010
2025-01-15	27,500.01	27,950.01	27,500.01	27,800.01	19,955.77	248,040
2025-01-14	27,500.01	27,750.01	27,400.01	27,500.01	19,740.42	218,660
2025-01-13	27,050.01	27,350.01	26,900.01	27,300.01	19,596.86	218,790
2025-01-10	27,600.01	27,700.01	27,000.01	27,400.01	19,668.64	281,450
2025-01-09	27,850.01	27,950.01	27,600.01	27,600.01	19,812.21	128,700
2025-01-08	27,500.01	27,850.01	27,100.01	27,850.01	19,991.67	243,490
2025-01-07	27,900.01	27,900.01	27,100.01	27,550.01	19,776.32	917,670
2025-01-06	28,400.01	28,500.01	27,600.01	27,900.01	20,027.56	848,640
2025-01-03	28,600.01	28,850.01	28,350.01	28,350.01	20,350.58	301,470
2025-01-02	28,500.01	28,800.01	28,350.01	28,600.01	20,530.04	318,110
2024-12-31	29,000.01	29,000.01	28,500.01	28,500.01	20,458.26	250,380
2024-12-30	29,200.01	29,200.01	28,550.01	28,600.01	20,530.04	794,430
2024-12-27	29,500.01	29,500.01	29,200.01	29,200.01	20,960.74	576,420
2024-12-26	29,500.01	29,850.01	29,500.01	29,500.01	21,176.09	450,190
2024-12-25	30,200.01	30,350.01	29,600.01	29,700.01	21,319.66	851,110
2024-12-24	30,600.01	30,600.01	29,950.01	30,150.01	21,642.68	841,100
2024-12-23	29,450.01	30,750.01	29,250.01	30,300.01	21,750.36	1,977,559
2024-12-20	28,800.01	29,550.01	28,750.01	29,450.01	21,140.20	790,660
2024-12-19	29,100.01	29,150.01	28,650.01	29,000.01	20,817.17	684,190
2024-12-18	29,750.01	29,750.01	29,450.01	29,500.01	20,817.17	740,740
2024-12-17	29,100.01	29,800.01	29,100.01	29,600.01	20,887.74	1,228,240
2024-12-16	29,000.01	29,200.01	28,900.01	29,100.01	20,534.91	500,630
2024-12-13	28,800.01	29,400.01	28,700.01	29,000.01	20,464.34	864,110
2024-12-12	29,300.01	29,600.01	28,900.01	29,000.01	20,464.34	807,820
2024-12-11	28,750.01	29,100.01	28,600.01	29,100.01	20,534.91	756,990
2024-12-10	29,000.01	29,000.01	28,700.01	28,750.01	20,287.92	473,720
2024-12-09	29,150.01	29,150.01	28,800.01	29,000.01	20,464.34	412,100
2024-12-06	28,550.01	29,450.01	28,500.01	28,900.01	20,393.77	1,390,610
2024-12-05	28,050.01	28,650.01	28,050.01	28,500.01	20,111.51	975,390
2024-12-04	28,400.01	28,400.01	28,000.01	28,050.01	19,793.96	500,890
2024-12-03	28,150.01	28,400.01	28,100.01	28,400.01	20,040.94	341,380
2024-12-02	28,700.01	28,750.01	28,150.01	28,250.01	19,935.09	1,122,160
2024-11-29	28,400.01	28,600.01	28,350.01	28,550.01	20,146.79	431,860
2024-11-28	28,500.01	28,800.01	28,400.01	28,600.01	20,182.07	672,490
2024-11-27	28,200.01	29,150.01	28,150.01	28,450.01	20,076.22	1,612,129
2024-11-26	28,100.01	28,250.01	27,950.01	28,150.01	19,864.52	791,440
2024-11-25	28,200.01	28,300.01	27,900.01	28,100.01	19,829.24	387,660
2024-11-22	27,350.01	28,300.01	27,350.01	28,150.01	19,864.52	1,248,000
2024-11-21	26,800.01	27,500.01	26,800.01	27,450.01	19,370.56	644,540
2024-11-20	26,750.01	27,200.01	26,500.01	26,800.01	18,911.87	540,150
2024-11-19	26,900.01	26,950.01	26,600.01	26,800.01	18,911.87	236,210
2024-11-18	27,200.01	27,300.01	26,550.01	26,900.01	18,982.44	472,550
2024-11-15	27,300.01	27,300.01	26,400.01	27,000.01	19,053.01	875,290
2024-11-14	28,050.01	28,050.01	27,200.01	27,200.01	19,194.14	771,550
2024-11-13	28,150.01	28,150.01	27,800.01	28,000.01	19,758.67	655,720
2024-11-12	28,250.01	28,650.01	28,000.01	28,100.01	19,829.24	624,000

← NewerPage 8 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	500.0000 VND
2025-06-13	600.0002 VND
2024-12-19	500.0002 VND
2024-06-10	700.0002 VND
2023-12-28	500.0002 VND
2023-06-08	1,300.0004 VND
2023-01-11	500.0002 VND
2022-06-01	1,200.0004 VND
2021-12-17	500.0002 VND
2021-06-07	1,000.0003 VND
2020-11-23	500.0002 VND
2020-07-16	1,000.0003 VND
2019-12-09	500.0002 VND
2019-05-30	600.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.