Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	42,000.02	42,650.02	41,950.02	42,500.02	23,860.00	27,720
2024-08-15	41,300.02	42,500.02	39,450.02	41,000.02	23,017.88	33,660
2024-08-14	43,200.02	43,200.02	41,900.02	41,900.02	23,523.15	18,315
2024-08-13	43,200.02	43,250.02	42,200.02	43,200.02	24,252.99	11,550
2024-08-12	43,300.02	43,600.03	41,350.02	43,200.02	24,252.99	95,205
2024-08-09	41,550.02	42,500.02	41,500.02	42,500.02	23,860.00	20,955
2024-08-08	41,050.02	42,950.02	41,050.02	42,500.02	23,860.00	22,935
2024-08-07	42,150.02	42,700.02	41,900.02	42,450.02	23,831.93	45,045
2024-08-06	41,500.02	42,250.02	41,000.02	42,150.02	23,663.51	31,515
2024-08-05	42,950.02	43,000.02	41,000.02	41,500.02	23,298.59	119,130
2024-08-02	41,000.02	43,000.02	40,000.02	42,950.02	24,112.64	125,400
2024-08-01	41,500.02	42,200.02	39,800.02	41,200.02	23,130.16	65,835
2024-07-31	43,400.02	43,900.03	41,500.02	41,500.02	23,298.59	79,035
2024-07-30	43,950.03	45,000.03	41,900.02	42,000.02	23,579.29	44,880
2024-07-29	43,800.03	43,800.03	42,650.02	43,100.02	24,196.85	30,030
2024-07-26	42,800.02	43,400.02	42,250.02	43,400.02	24,365.27	22,770
2024-07-25	43,950.03	45,450.03	42,100.02	42,800.02	24,028.42	62,205
2024-07-24	41,000.02	43,000.02	40,900.02	42,500.02	23,860.00	152,460
2024-07-23	42,250.02	43,000.02	41,200.02	41,200.02	23,130.16	91,410
2024-07-22	45,000.03	45,000.03	42,150.02	42,650.02	23,944.21	94,875
2024-07-19	46,000.03	46,000.03	44,800.03	45,000.03	25,263.53	72,435
2024-07-18	47,000.03	47,250.03	44,150.03	45,000.03	25,263.53	110,055
2024-07-17	51,800.03	51,800.03	46,700.03	46,700.03	26,217.93	244,035
2024-07-16	49,550.03	50,800.03	49,550.03	50,200.03	28,182.87	97,515
2024-07-15	51,900.03	52,000.03	49,550.03	49,550.03	27,817.95	329,505
2024-07-12	53,800.03	53,800.03	51,900.03	52,100.03	29,249.55	325,545
2024-07-11	57,000.03	57,400.03	53,600.03	53,700.03	30,147.81	358,380
2024-07-10	53,000.03	55,600.03	52,200.03	55,400.03	31,102.21	517,440
2024-07-09	52,500.03	52,500.03	51,100.03	52,000.03	29,193.41	290,235
2024-07-08	50,300.03	52,000.03	50,300.03	52,000.03	29,193.41	127,380
2024-07-05	51,300.03	51,300.03	50,000.03	50,300.03	28,239.01	49,335
2024-07-04	50,900.03	51,300.03	49,900.03	51,300.03	28,800.42	168,960
2024-07-03	49,150.03	50,900.03	49,100.03	50,900.03	28,575.86	60,720
2024-07-02	49,500.03	49,900.03	49,100.03	49,100.03	27,565.32	36,630
2024-07-01	51,000.03	51,000.03	48,700.03	49,050.03	27,537.25	12,375
2024-06-28	47,000.03	51,000.03	47,000.03	51,000.03	28,632.00	87,285
2024-06-27	50,500.03	50,800.03	50,000.03	50,000.03	28,070.59	53,790
2024-06-26	50,000.03	53,100.03	50,000.03	51,100.03	28,688.14	56,925
2024-06-25	49,100.03	51,600.03	49,100.03	50,500.03	28,351.29	102,135
2024-06-24	55,100.03	55,100.03	51,600.03	51,600.03	28,968.85	297,990
2024-06-21	55,400.03	55,500.03	54,700.03	55,400.03	31,102.21	188,265
2024-06-20	53,800.03	57,300.03	53,800.03	55,400.03	31,102.21	384,615
2024-06-19	53,600.03	54,000.03	53,100.03	53,600.03	30,091.67	204,435
2024-06-18	54,900.03	54,900.03	53,000.03	53,600.03	30,091.67	100,815
2024-06-17	53,000.03	53,600.03	52,300.03	53,600.03	30,091.67	413,325
2024-06-14	52,300.03	54,000.03	52,300.03	53,000.03	29,754.82	442,695
2024-06-13	55,000.03	55,000.03	53,000.03	53,000.03	29,754.82	162,855
2024-06-12	51,000.03	54,300.03	51,000.03	54,300.03	30,484.66	747,780
2024-06-11	50,500.03	51,000.03	49,800.03	50,800.03	28,519.72	289,905
2024-06-10	51,800.03	53,000.03	50,500.03	50,500.03	28,351.29	626,670
2024-06-07	52,000.03	52,600.03	51,500.03	51,800.03	29,081.13	166,155
2024-06-06	53,000.03	54,000.03	52,300.03	52,700.03	29,586.40	80,355
2024-06-05	53,300.03	54,000.03	52,100.03	53,000.03	29,754.82	405,405
2024-06-04	52,500.03	55,900.03	52,500.03	53,800.03	30,203.95	210,870
2024-06-03	50,000.03	52,400.03	50,000.03	52,400.03	29,417.98	693,495
2024-05-31	48,100.03	51,300.03	48,100.03	49,000.03	27,509.18	141,900
2024-05-30	47,000.03	48,000.03	46,000.03	48,000.03	26,947.76	386,100
2024-05-29	46,100.03	47,900.03	45,500.03	46,700.03	26,217.93	201,465
2024-05-28	46,300.03	46,500.03	45,000.03	46,100.03	25,881.08	222,420
2024-05-27	45,100.03	47,800.03	45,000.03	46,200.03	25,937.22	203,115

← NewerPage 10 of 20 · 1,183 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-23	1,500.0002 VND
2024-12-27	500.0003 VND
2024-09-27	1,000.0006 VND
2024-01-31	500.0003 VND
2023-08-25	700.0004 VND
2023-01-18	1,000.0006 VND
2022-08-12	500.0003 VND
2022-03-21	1,000.0006 VND
2021-08-12	500.0003 VND
2020-11-19	1,000.0006 VND
2020-06-23	500.0003 VND
2019-12-05	1,500.0009 VND
2019-06-19	500.0003 VND

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