Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	45,100.03	47,000.03	44,900.03	45,750.03	25,684.59	256,080
2024-05-23	45,900.03	46,400.03	44,600.03	44,800.03	25,151.25	232,650
2024-05-22	43,400.02	43,400.02	41,500.02	43,400.02	24,365.27	354,585
2024-05-21	39,000.02	40,600.02	38,600.02	40,600.02	22,793.32	333,465
2024-05-20	37,900.02	37,950.02	36,000.02	37,950.02	21,305.58	260,700
2024-05-17	34,000.02	35,500.02	34,000.02	35,500.02	19,930.12	213,345
2024-05-16	33,000.02	33,500.02	33,000.02	33,200.02	18,638.87	55,605
2024-05-15	32,000.02	32,450.02	31,950.02	32,450.02	18,217.81	56,760
2024-05-14	32,000.02	32,050.02	31,950.02	32,000.02	17,965.18	412,665
2024-05-13	32,000.02	32,350.02	32,000.02	32,200.02	18,077.46	54,615
2024-05-10	32,000.02	32,450.02	32,000.02	32,000.02	17,965.18	132,990
2024-05-09	32,000.02	32,000.02	31,900.02	32,000.02	17,965.18	184,140
2024-05-08	32,000.02	32,000.02	32,000.02	32,000.02	17,965.18	36,300
2024-05-06	30,900.02	32,500.02	30,900.02	32,500.02	18,245.88	252,780
2024-05-03	31,950.02	31,950.02	31,950.02	31,950.02	17,937.11	165
2024-05-02	31,050.02	32,000.02	31,000.02	32,000.02	17,965.18	92,235
2024-04-26	31,500.02	33,250.02	31,500.02	33,250.02	18,666.94	1,155
2024-04-25	32,000.02	33,500.02	30,600.02	33,500.02	18,807.29	18,480
2024-04-24	30,900.02	31,600.02	30,850.02	31,600.02	17,740.61	20,130
2024-04-23	30,600.02	30,600.02	30,100.02	30,500.02	17,123.06	48,840
2024-04-22	31,000.02	31,000.02	31,000.02	31,000.02	17,403.76	1,155
2024-04-19	31,700.02	31,700.02	30,600.02	31,000.02	17,403.76	250,965
2024-04-17	32,000.02	32,000.02	32,000.02	32,000.02	17,965.18	2,640
2024-04-16	32,100.02	32,100.02	32,000.02	32,000.02	17,965.18	212,025
2024-04-15	34,000.02	34,000.02	33,100.02	33,100.02	18,582.73	7,590
2024-04-12	34,500.02	34,600.02	33,400.02	34,500.02	19,368.71	56,595
2024-04-11	33,100.02	34,700.02	32,550.02	34,500.02	19,368.71	140,085
2024-04-10	34,800.02	34,800.02	34,700.02	34,700.02	19,480.99	58,080
2024-04-09	33,500.02	34,800.02	33,500.02	34,800.02	19,537.13	83,655
2024-04-08	34,800.02	35,200.02	33,300.02	34,800.02	19,537.13	367,620
2024-04-05	36,500.02	36,500.02	34,700.02	34,800.02	19,537.13	38,940
2024-04-04	32,500.02	34,650.02	32,500.02	34,650.02	19,452.92	232,155
2024-04-03	32,200.02	32,500.02	31,300.02	32,400.02	18,189.74	99,495
2024-04-02	30,500.02	32,500.02	30,500.02	32,500.02	18,245.88	189,585
2024-04-01	31,000.02	31,400.02	30,400.02	30,400.02	17,066.92	15,180
2024-03-29	30,000.02	31,300.02	30,000.02	31,000.02	17,403.76	21,780
2024-03-28	29,900.02	30,000.02	29,800.02	30,000.02	16,842.35	116,820
2024-03-27	30,000.02	30,000.02	29,800.02	29,800.02	16,730.07	2,316,546
2024-03-26	30,100.02	30,100.02	30,000.02	30,000.02	16,842.35	5,494,571
2024-03-25	29,700.02	31,300.02	29,700.02	30,000.02	16,842.35	2,269,193
2024-03-22	31,000.02	31,000.02	29,700.02	29,700.02	16,673.93	14,025
2024-03-21	30,400.02	31,000.02	30,400.02	31,000.02	17,403.76	2,475
2024-03-20	30,400.02	30,950.02	30,200.02	30,950.02	17,375.69	11,880
2024-03-19	30,400.02	30,400.02	30,000.02	30,400.02	17,066.92	10,065
2024-03-18	31,500.02	31,500.02	30,300.02	30,400.02	17,066.92	35,640
2024-03-15	31,000.02	31,500.02	30,600.02	31,500.02	17,684.47	6,765
2024-03-14	31,800.02	31,800.02	31,200.02	31,200.02	17,516.05	4,455
2024-03-13	30,050.02	31,600.02	30,050.02	31,450.02	17,656.40	90,750
2024-03-11	31,000.02	31,000.02	30,200.02	30,900.02	17,347.62	4,620
2024-03-08	30,200.02	31,200.02	30,200.02	31,200.02	17,516.05	2,475
2024-03-07	30,100.02	30,550.02	30,100.02	30,500.02	17,123.06	9,405
2024-03-06	31,300.02	31,400.02	30,500.02	30,550.02	17,151.13	49,665
2024-03-05	31,700.02	31,700.02	30,650.02	31,400.02	17,628.33	36,795
2024-03-04	31,000.02	31,500.02	30,300.02	31,050.02	17,431.84	55,275
2024-03-01	30,550.02	30,550.02	30,200.02	30,300.02	17,010.78	22,110
2024-02-29	30,100.02	30,600.02	30,050.02	30,550.02	17,151.13	44,220
2024-02-28	29,600.02	31,000.02	29,600.02	30,500.02	17,123.06	45,705
2024-02-27	30,450.02	30,450.02	30,450.02	30,450.02	17,094.99	825
2024-02-26	30,550.02	30,550.02	30,550.02	30,550.02	17,151.13	2,805
2024-02-23	30,000.02	30,750.02	30,000.02	30,600.02	17,179.20	24,090

← NewerPage 11 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.