Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	45,500.00	45,500.00	44,900.00	45,100.00	40,938.35	19,890
2025-07-31	45,450.00	45,450.00	45,300.00	45,300.00	41,119.89	25,406
2025-07-30	46,050.00	46,400.00	45,300.00	45,450.00	41,256.05	54,936
2025-07-29	46,500.00	46,500.00	46,050.00	46,050.00	41,800.68	12,387
2025-07-28	46,200.00	46,300.00	45,950.00	46,300.00	42,027.61	26,220
2025-07-25	46,250.00	46,250.00	46,050.00	46,200.00	41,936.84	12,600
2025-07-24	46,500.00	46,500.00	46,100.00	46,250.00	41,982.23	25,326
2025-07-23	46,400.00	46,400.00	46,300.00	46,300.00	42,027.61	3,395
2025-07-22	46,350.00	46,400.00	46,300.00	46,300.00	42,027.61	3,301
2025-07-21	46,200.00	46,500.00	46,100.00	46,400.00	42,118.39	6,874
2025-07-18	46,400.00	46,500.00	46,150.00	46,200.00	41,936.84	7,253
2025-07-17	46,250.00	46,600.00	46,250.00	46,400.00	42,118.39	6,863
2025-07-16	46,500.00	46,500.00	46,250.00	46,250.00	41,982.23	4,408
2025-07-15	46,700.00	46,950.00	46,000.00	46,250.00	41,982.23	8,581
2025-07-14	46,400.00	46,700.00	46,300.00	46,600.00	42,299.93	22,521
2025-07-11	46,300.00	46,500.00	46,200.00	46,400.00	42,118.39	6,304
2025-07-10	46,250.00	46,500.00	46,100.00	46,500.00	42,209.16	294,604
2025-07-09	46,750.00	46,850.00	46,400.00	46,700.00	42,390.70	247,648
2025-07-08	46,150.00	46,800.00	46,150.00	46,750.00	42,436.09	4,102
2025-07-07	46,500.00	46,700.00	46,150.00	46,150.00	41,891.46	11,093
2025-07-04	46,450.00	46,600.00	46,400.00	46,600.00	42,299.93	4,922
2025-07-03	46,500.00	46,700.00	46,200.00	46,450.00	42,163.77	8,331
2025-07-02	46,400.00	46,600.00	46,400.00	46,500.00	42,209.16	2,821
2025-07-01	46,450.00	46,450.00	46,200.00	46,400.00	42,118.39	3,264
2025-06-30	46,100.00	46,500.00	46,100.00	46,450.00	42,163.77	7,342
2025-06-27	46,050.00	46,200.00	46,000.00	46,100.00	41,846.07	6,788
2025-06-26	46,050.00	46,200.00	45,750.00	46,200.00	41,936.84	3,353
2025-06-25	45,600.00	45,950.00	45,500.00	45,900.00	41,664.53	17,838
2025-06-24	45,900.00	45,900.00	45,600.00	45,600.00	41,392.21	2,545
2025-06-23	45,600.00	45,700.00	45,200.00	45,650.00	41,437.59	8,342
2025-06-20	46,100.00	46,100.00	46,000.00	46,100.00	41,846.07	7,493
2025-06-19	46,000.00	46,300.00	46,000.00	46,100.00	41,846.07	2,305
2025-06-18	46,000.00	46,100.00	46,000.00	46,000.00	41,755.30	3,946
2025-06-17	46,000.00	46,200.00	46,000.00	46,000.00	41,755.30	6,934
2025-06-16	45,600.00	46,500.00	45,550.00	46,000.00	41,755.30	3,954
2025-06-13	46,500.00	46,500.00	46,100.00	46,450.00	42,163.77	10,873
2025-06-12	46,500.00	46,550.00	46,500.00	46,500.00	42,209.16	5,385
2025-06-11	46,500.00	46,600.00	46,500.00	46,500.00	42,209.16	1,840
2025-06-10	46,350.00	46,600.00	46,350.00	46,600.00	42,299.93	4,113
2025-06-09	46,700.00	46,700.00	46,300.00	46,600.00	42,299.93	1,241
2025-06-06	46,500.00	46,700.00	46,250.00	46,700.00	42,390.70	6,086
2025-06-05	46,700.00	46,700.00	46,500.00	46,500.00	42,209.16	5,453
2025-06-04	46,450.00	46,850.00	46,450.00	46,650.00	42,345.32	4,982
2025-06-03	46,500.00	46,500.00	46,400.00	46,450.00	42,163.77	5,855
2025-06-02	46,450.00	46,550.00	46,400.00	46,550.00	42,254.55	13,801
2025-05-30	46,250.00	46,700.00	46,250.00	46,350.00	42,073.00	3,284
2025-05-29	46,400.00	46,500.00	46,250.00	46,400.00	42,118.39	21,525
2025-05-28	46,400.00	46,400.00	46,300.00	46,300.00	42,027.61	11,853
2025-05-27	46,250.00	46,600.00	45,450.00	46,250.00	41,982.23	11,773
2025-05-26	46,350.00	46,400.00	46,200.00	46,200.00	41,936.84	76,759
2025-05-23	46,000.00	46,400.00	46,000.00	46,200.00	41,936.84	10,449
2025-05-22	46,000.00	46,150.00	46,000.00	46,000.00	41,755.30	2,329
2025-05-21	46,400.00	46,400.00	46,300.00	46,350.00	42,073.00	5,021
2025-05-20	46,600.00	46,600.00	46,400.00	46,400.00	42,118.39	6,263
2025-05-19	46,900.00	46,900.00	46,500.00	46,500.00	42,209.16	5,369
2025-05-16	47,500.00	47,500.00	46,900.00	46,900.00	42,572.25	12,250
2025-05-15	46,350.00	47,400.00	46,350.00	47,000.00	42,663.02	5,931
2025-05-14	46,000.00	46,350.00	46,000.00	46,350.00	42,073.00	7,050
2025-05-13	46,000.00	46,200.00	46,000.00	46,100.00	41,846.07	7,721
2025-05-12	45,700.00	46,000.00	45,700.00	46,000.00	41,755.30	8,554

← NewerPage 6 of 21 · 1,246 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.