Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	47,400.00	47,800.00	47,000.00	47,800.00	33,752.79	600
2021-12-16	47,100.00	48,000.00	47,000.00	47,500.00	33,540.96	3,900
2021-12-15	47,000.00	47,950.00	47,000.00	47,950.00	33,858.71	4,500
2021-12-14	47,600.00	48,700.00	47,500.00	48,000.00	33,894.02	14,300
2021-12-13	47,200.00	48,700.00	46,900.00	48,500.00	34,247.08	6,500
2021-12-10	46,900.00	48,700.00	46,600.00	48,700.00	34,388.31	1,100
2021-12-09	48,050.00	48,950.00	47,600.00	48,850.00	34,494.23	6,300
2021-12-08	47,400.00	48,000.00	46,500.00	48,000.00	33,894.02	2,500
2021-12-07	44,500.00	48,900.00	44,500.00	47,400.00	33,470.34	2,400
2021-12-06	49,000.00	49,000.00	46,000.00	46,500.00	32,834.83	9,800
2021-12-03	48,600.00	48,600.00	46,800.00	46,800.00	33,046.67	4,300
2021-12-02	47,700.00	48,900.00	47,700.00	48,700.00	34,388.31	700
2021-12-01	49,400.00	49,400.00	47,600.00	49,200.00	34,741.37	9,200
2021-11-30	47,200.00	50,000.00	47,200.00	50,000.00	35,306.27	91,700
2021-11-29	47,000.00	50,000.00	46,400.00	49,000.00	34,600.15	15,400
2021-11-26	47,550.00	49,600.00	46,800.00	47,200.00	33,329.12	33,200
2021-11-25	50,400.00	50,400.00	47,500.00	49,900.00	35,235.66	3,800
2021-11-24	48,000.00	51,300.00	46,200.00	50,500.00	35,659.33	64,300
2021-11-23	48,000.00	48,000.00	46,700.00	48,000.00	33,894.02	17,900
2021-11-22	45,600.00	48,700.00	45,600.00	46,650.00	32,940.75	23,600
2021-11-19	46,000.00	46,000.00	45,500.00	45,550.00	32,164.01	58,900
2021-11-18	46,200.00	46,800.00	45,800.00	45,800.00	32,340.54	29,100
2021-11-17	45,800.00	46,150.00	45,800.00	46,150.00	32,587.69	35,400
2021-11-16	46,250.00	46,250.00	45,950.00	46,000.00	32,481.77	15,500
2021-11-15	46,400.00	46,400.00	45,800.00	46,150.00	32,587.69	56,500
2021-11-12	46,000.00	46,000.00	45,500.00	45,600.00	32,199.32	27,000
2021-11-11	45,700.00	46,000.00	45,650.00	45,850.00	32,375.85	36,100
2021-11-10	46,000.00	46,000.00	45,700.00	45,800.00	32,340.54	37,900
2021-11-09	46,000.00	46,050.00	45,800.00	46,000.00	32,481.77	26,700
2021-11-08	45,850.00	46,200.00	45,800.00	45,900.00	32,411.16	48,300
2021-11-05	45,100.00	45,800.00	45,100.00	45,500.00	32,128.71	5,500
2021-11-04	46,400.00	46,400.00	45,800.00	46,000.00	32,481.77	4,400
2021-11-03	45,900.00	46,000.00	45,100.00	45,650.00	32,234.63	35,900
2021-11-02	45,000.00	45,100.00	44,800.00	45,100.00	31,846.26	13,400
2021-11-01	45,500.00	45,500.00	45,000.00	45,100.00	31,846.26	24,600
2021-10-29	45,800.00	45,800.00	45,000.00	45,300.00	31,987.48	25,200
2021-10-28	45,600.00	45,800.00	45,500.00	45,800.00	32,340.54	3,500
2021-10-27	45,700.00	45,700.00	45,200.00	45,600.00	32,199.32	22,600
2021-10-26	46,000.00	46,000.00	45,500.00	45,700.00	32,269.93	10,300
2021-10-25	46,200.00	46,200.00	45,500.00	45,800.00	32,340.54	6,600
2021-10-22	46,100.00	46,200.00	46,000.00	46,200.00	32,622.99	12,700
2021-10-21	46,500.00	46,700.00	46,000.00	46,100.00	32,552.38	13,200
2021-10-20	46,950.00	46,950.00	46,500.00	46,800.00	33,046.67	4,400

← NewerPage 21 of 21 · 1,243 trading days

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.