Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	53,200.00	53,400.00	52,900.00	52,900.00	41,483.56	10,100
2023-08-24	52,500.00	53,600.00	52,500.00	53,200.00	41,718.82	8,400
2023-08-23	53,000.00	53,000.00	52,500.00	52,500.00	41,169.89	22,900
2023-08-22	53,000.00	53,300.00	52,500.00	53,000.00	41,561.98	20,200
2023-08-21	53,400.00	53,400.00	52,900.00	53,300.00	41,797.24	9,500
2023-08-18	54,200.00	54,200.00	53,000.00	53,400.00	41,875.65	22,800
2023-08-17	54,000.00	54,600.00	52,200.00	54,500.00	42,738.26	86,800
2023-08-16	54,500.00	54,500.00	54,000.00	54,500.00	42,738.26	29,100
2023-08-15	54,500.00	54,600.00	54,400.00	54,500.00	42,738.26	9,700
2023-08-14	54,400.00	54,500.00	54,000.00	54,500.00	42,738.26	38,700
2023-08-11	54,500.00	54,600.00	54,200.00	54,400.00	42,659.84	15,400
2023-08-10	54,600.00	54,900.00	54,300.00	54,500.00	42,738.26	19,600
2023-08-09	54,200.00	55,000.00	54,200.00	54,800.00	42,973.52	30,400
2023-08-08	54,400.00	54,600.00	54,200.00	54,200.00	42,503.01	24,700
2023-08-07	54,500.00	54,500.00	54,200.00	54,400.00	42,659.84	37,400
2023-08-04	54,200.00	54,500.00	54,000.00	54,500.00	42,738.26	18,200
2023-08-03	54,000.00	54,700.00	54,000.00	54,300.00	42,581.42	53,300
2023-08-02	54,600.00	54,800.00	54,200.00	54,400.00	42,659.84	29,000
2023-08-01	54,200.00	54,800.00	54,200.00	54,700.00	42,895.10	40,800
2023-07-31	54,000.00	54,500.00	53,900.00	54,200.00	42,503.01	27,600
2023-07-28	53,800.00	54,000.00	53,000.00	54,000.00	42,346.17	78,900
2023-07-27	54,000.00	54,000.00	53,000.00	53,500.00	41,954.07	117,000
2023-07-26	53,400.00	55,900.00	53,400.00	54,500.00	42,738.26	22,400
2023-07-25	56,300.00	56,300.00	53,400.00	53,400.00	41,875.65	221,500
2023-07-24	55,000.00	56,300.00	55,000.00	56,300.00	44,149.80	9,600
2023-07-21	54,700.00	57,400.00	54,600.00	56,100.00	43,992.96	20,300
2023-07-20	55,000.00	55,000.00	54,500.00	54,600.00	42,816.68	3,400
2023-07-19	55,400.00	55,400.00	55,000.00	55,000.00	43,130.36	5,500
2023-07-18	55,200.00	55,200.00	55,000.00	55,000.00	43,130.36	11,100
2023-07-17	55,700.00	55,800.00	55,000.00	55,200.00	43,287.19	11,800
2023-07-14	54,400.00	55,300.00	54,400.00	55,300.00	43,365.61	20,700
2023-07-13	54,100.00	54,300.00	54,100.00	54,300.00	42,581.42	9,900
2023-07-12	54,100.00	54,300.00	54,000.00	54,300.00	42,581.42	9,800
2023-07-11	54,300.00	54,300.00	53,900.00	54,100.00	42,424.59	21,900
2023-07-10	54,000.00	54,300.00	53,900.00	54,300.00	42,581.42	12,700
2023-07-07	54,000.00	54,300.00	53,800.00	54,300.00	42,581.42	3,300
2023-07-06	54,300.00	54,400.00	53,800.00	54,300.00	42,581.42	5,400
2023-07-05	54,400.00	54,600.00	53,900.00	54,400.00	42,659.84	47,200
2023-07-04	54,000.00	54,600.00	54,000.00	54,400.00	42,659.84	9,800
2023-07-03	54,000.00	54,900.00	54,000.00	54,500.00	42,738.26	13,400
2023-06-30	54,100.00	54,800.00	54,000.00	54,600.00	42,816.68	39,900
2023-06-29	55,000.00	55,000.00	53,800.00	55,000.00	43,130.36	30,500
2023-06-28	54,000.00	54,800.00	53,800.00	54,800.00	42,973.52	41,600
2023-06-27	54,400.00	54,400.00	53,900.00	54,100.00	42,424.59	24,900
2023-06-26	54,000.00	54,600.00	53,800.00	54,500.00	42,738.26	16,900
2023-06-23	54,800.00	54,800.00	54,000.00	54,000.00	42,346.17	29,100
2023-06-22	54,900.00	55,000.00	54,500.00	54,800.00	42,973.52	10,900
2023-06-21	54,500.00	55,200.00	53,800.00	54,700.00	42,895.10	19,000
2023-06-20	55,000.00	55,000.00	54,000.00	54,900.00	43,051.94	9,800
2023-06-19	54,900.00	55,200.00	54,500.00	54,800.00	42,973.52	5,000
2023-06-16	55,400.00	55,400.00	54,500.00	54,900.00	43,051.94	30,200
2023-06-15	55,200.00	55,900.00	54,800.00	55,400.00	43,444.03	16,400
2023-06-14	54,900.00	55,400.00	54,500.00	55,000.00	43,130.36	28,100
2023-06-13	55,000.00	55,500.00	54,500.00	54,500.00	42,738.26	29,400
2023-06-12	55,400.00	56,000.00	54,600.00	55,000.00	43,130.36	49,200
2023-06-09	57,600.00	57,600.00	54,900.00	57,000.00	44,698.73	126,200
2023-06-08	55,700.00	57,900.00	55,000.00	57,800.00	45,326.08	135,000
2023-06-07	55,200.00	57,900.00	54,900.00	57,800.00	45,326.08	52,700
2023-06-06	55,300.00	57,000.00	54,500.00	56,600.00	44,385.06	55,500
2023-06-05	56,000.00	56,000.00	54,800.00	55,900.00	43,836.13	31,100

← NewerPage 14 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1,600.0000 VND
2026-01-13	2,400.0000 VND
2025-03-20	1,600.0000 VND
2024-12-26	2,400.0000 VND
2024-03-14	1,600.0000 VND
2023-12-28	2,400.0000 VND
2023-04-18	2,500.0000 VND
2022-11-15	1,500.0000 VND
2021-12-28	1,500.0000 VND
2021-02-26	2,500.0000 VND
2020-02-21	2,400.0000 VND
2019-12-30	3,600.0000 VND
2019-02-22	2,900.0000 VND
2019-01-02	3,600.0000 VND

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