Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	29,600.02	30,800.02	29,600.02	30,800.02	17,291.48	26,400
2024-02-21	30,450.02	30,500.02	28,350.02	30,050.02	16,870.42	114,510
2024-02-20	30,000.02	30,450.02	29,600.02	30,450.02	17,094.99	172,260
2024-02-19	30,100.02	30,100.02	29,500.02	30,000.02	16,842.35	123,420
2024-02-16	30,000.02	30,450.02	30,000.02	30,050.02	16,870.42	178,530
2024-02-15	31,500.02	31,500.02	30,400.02	30,600.02	17,179.20	26,400
2024-02-07	31,500.02	31,750.02	31,500.02	31,750.02	17,824.82	241,890
2024-02-06	30,750.02	31,550.02	30,700.02	31,550.02	17,712.54	5,445
2024-02-05	30,950.02	31,600.02	30,850.02	31,500.02	17,684.47	134,640
2024-02-02	32,000.02	32,000.02	30,000.02	31,100.02	17,459.91	231,495
2024-02-01	29,000.02	29,950.02	29,000.02	29,950.02	16,814.28	200,805
2024-01-31	27,300.02	28,000.02	26,500.02	28,000.02	15,719.53	34,815
2024-01-30	26,600.02	27,450.02	26,600.02	27,000.02	14,877.41	37,455
2024-01-29	26,100.01	26,600.02	26,000.01	26,600.02	14,657.01	38,280
2024-01-26	25,700.01	25,750.01	25,500.01	25,700.01	14,161.09	19,140
2024-01-25	25,200.01	25,750.01	25,200.01	25,750.01	14,188.64	1,320
2024-01-24	26,000.01	26,050.02	25,400.01	25,950.01	14,298.85	5,115
2024-01-23	26,100.01	26,100.01	26,000.01	26,000.01	14,326.40	3,300
2024-01-22	25,750.01	26,100.01	25,200.01	26,100.01	14,381.50	41,085
2024-01-19	25,600.01	26,200.02	25,600.01	26,150.02	14,409.05	6,600
2024-01-18	26,000.01	26,000.01	25,800.01	26,000.01	14,326.40	4,620
2024-01-17	26,000.01	26,050.02	25,950.01	26,000.01	14,326.40	90,585
2024-01-16	25,150.01	26,150.02	25,150.01	26,150.02	14,409.05	9,240
2024-01-15	25,000.01	25,850.01	25,000.01	25,850.01	14,243.74	660
2024-01-12	25,800.01	25,800.01	25,000.01	25,000.01	13,775.38	3,960
2024-01-11	25,300.01	25,950.01	25,000.01	25,950.01	14,298.85	2,640
2024-01-10	26,000.01	26,000.01	25,900.01	25,900.01	14,271.30	10,560
2024-01-09	26,350.02	26,350.02	25,400.01	26,000.01	14,326.40	33,495
2024-01-08	26,300.02	26,500.02	26,000.01	26,000.01	14,326.40	76,725
2024-01-05	24,800.01	26,300.02	24,500.01	26,300.02	14,491.70	21,285
2024-01-03	24,600.01	24,800.01	24,100.01	24,800.01	13,665.18	4,620
2024-01-02	24,100.01	24,650.01	24,100.01	24,650.01	13,582.53	1,980
2023-12-29	24,100.01	24,250.01	24,100.01	24,250.01	13,362.12	2,482,864
2023-12-28	25,000.01	25,000.01	24,300.01	24,900.01	13,720.28	5,543,061
2023-12-27	24,300.01	24,800.01	24,300.01	24,800.01	13,665.18	31,185
2023-12-26	24,000.01	24,650.01	24,000.01	24,500.01	13,499.87	3,013,063
2023-12-25	24,800.01	24,800.01	24,700.01	24,700.01	13,610.08	2,475
2023-12-22	24,700.01	24,700.01	24,550.01	24,700.01	13,610.08	3,300
2023-12-21	24,400.01	24,700.01	24,400.01	24,700.01	13,610.08	30,525
2023-12-20	23,900.01	24,500.01	23,850.01	24,500.01	13,499.87	2,970
2023-12-19	23,500.01	24,000.01	23,100.01	23,950.01	13,196.82	5,940
2023-12-18	23,750.01	24,000.01	23,650.01	23,700.01	13,059.06	38,280
2023-12-15	23,200.01	24,200.01	23,200.01	23,750.01	13,086.61	1,662,320
2023-12-14	24,400.01	24,550.01	23,100.01	23,100.01	12,728.45	3,355,328
2023-12-13	25,000.01	25,650.01	23,000.01	23,000.01	12,673.35	89,760
2023-12-12	26,000.01	26,000.01	24,000.01	24,000.01	13,224.37	98,835
2023-12-11	25,950.01	26,000.01	25,000.01	25,500.01	14,050.89	38,940
2023-12-08	25,000.01	25,000.01	24,800.01	25,000.01	13,775.38	25,080
2023-12-07	25,000.01	25,050.01	25,000.01	25,000.01	13,775.38	21,615
2023-12-06	25,200.01	26,000.01	25,000.01	25,050.01	13,802.93	37,290
2023-12-05	25,000.01	25,000.01	25,000.01	25,000.01	13,775.38	990
2023-12-04	24,600.01	25,000.01	24,600.01	25,000.01	13,775.38	10,560
2023-11-29	25,000.01	26,200.02	25,000.01	25,000.01	13,775.38	33,825
2023-11-28	25,400.01	25,400.01	25,350.01	25,350.01	13,968.24	2,145
2023-11-27	26,000.01	26,000.01	25,300.01	25,300.01	13,940.69	2,640
2023-11-24	26,000.01	26,000.01	25,000.01	26,000.01	14,326.40	5,775
2023-11-23	24,900.01	25,900.01	24,900.01	25,700.01	14,161.09	660
2023-11-22	26,000.01	26,000.01	24,900.01	24,900.01	13,720.28	825
2023-11-21	25,050.01	26,200.02	24,350.01	24,350.01	13,417.22	6,704,771
2023-11-20	24,700.01	25,550.01	24,700.01	25,550.01	14,078.44	495

← NewerPage 12 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.