Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	25,500.01	25,500.01	24,550.01	24,700.01	13,610.08	1,485
2023-11-16	26,200.02	26,200.02	26,150.02	26,150.02	14,409.05	5,940
2023-11-15	26,200.02	26,200.02	26,200.02	26,200.02	14,436.60	1,650
2023-11-14	25,200.01	26,400.02	24,800.01	26,400.02	14,546.80	6,105
2023-11-10	24,750.01	25,800.01	24,750.01	25,800.01	14,216.19	4,290
2023-11-09	25,000.01	25,000.01	24,700.01	25,000.01	13,775.38	12,870
2023-11-08	25,000.01	25,200.01	24,750.01	25,200.01	13,885.58	1,324,784
2023-11-07	25,000.01	25,000.01	25,000.01	25,000.01	13,775.38	8,415
2023-11-06	24,450.01	25,600.01	24,450.01	25,600.01	14,105.99	2,145
2023-11-03	25,700.01	25,700.01	24,400.01	25,000.01	13,775.38	3,135
2023-11-02	25,300.01	25,300.01	24,000.01	25,000.01	13,775.38	4,469,092
2023-11-01	25,000.01	25,000.01	24,500.01	25,000.01	13,775.38	8,415
2023-10-31	25,050.01	25,050.01	25,050.01	25,050.01	13,802.93	825
2023-10-27	25,400.01	26,650.02	24,950.01	26,550.02	14,629.45	7,590
2023-10-26	25,600.01	27,000.02	25,600.01	26,800.02	14,767.21	1,485
2023-10-25	25,750.01	27,100.02	25,700.01	27,100.02	14,932.51	1,320
2023-10-24	27,150.02	27,150.02	27,150.02	27,150.02	14,960.06	660
2023-10-20	25,600.01	27,150.02	25,600.01	27,150.02	14,960.06	825
2023-10-19	26,000.01	27,400.02	25,500.01	27,400.02	15,097.82	3,465
2023-10-18	26,500.02	26,550.02	26,000.01	26,400.02	14,546.80	7,095
2023-10-17	27,400.02	27,400.02	27,300.02	27,300.02	15,042.72	4,620
2023-10-16	27,300.02	27,300.02	27,300.02	27,300.02	15,042.72	330
2023-10-13	27,150.02	27,700.02	27,150.02	27,700.02	15,263.12	2,475
2023-10-12	27,200.02	27,850.02	27,000.02	27,850.02	15,345.77	1,650
2023-10-11	27,300.02	27,300.02	27,200.02	27,200.02	14,987.61	3,795
2023-10-10	27,400.02	27,800.02	27,400.02	27,800.02	15,318.22	1,650
2023-10-09	27,250.02	27,950.02	27,200.02	27,950.02	15,400.88	2,805
2023-10-06	27,000.02	28,450.02	27,000.02	28,450.02	15,676.38	5,940
2023-10-05	27,050.02	27,400.02	27,050.02	27,400.02	15,097.82	1,650
2023-10-04	27,850.02	27,850.02	27,850.02	27,850.02	15,345.77	825
2023-10-03	27,150.02	27,950.02	27,100.02	27,950.02	15,400.88	1,485
2023-10-02	27,050.02	28,000.02	27,050.02	28,000.02	15,428.43	990
2023-09-28	28,050.02	28,050.02	28,050.02	28,050.02	15,455.98	660
2023-09-27	28,100.02	28,100.02	28,100.02	28,100.02	15,483.53	495
2023-09-26	27,250.02	28,200.02	27,200.02	28,000.02	15,428.43	1,320
2023-09-25	28,250.02	28,500.02	28,200.02	28,400.02	15,648.83	10,560
2023-09-22	28,250.02	28,250.02	28,250.02	28,250.02	15,566.18	1,320
2023-09-21	28,250.02	28,850.02	28,200.02	28,850.02	15,896.79	3,465
2023-09-20	28,650.02	28,950.02	28,200.02	28,950.02	15,951.89	7,095
2023-09-18	28,750.02	29,250.02	28,700.02	29,250.02	16,117.20	1,320
2023-09-15	28,850.02	28,850.02	28,850.02	28,850.02	15,896.79	990
2023-09-14	29,000.02	29,050.02	29,000.02	29,000.02	15,979.44	2,640
2023-09-13	29,200.02	29,200.02	29,200.02	29,200.02	16,089.65	165
2023-09-12	29,250.02	29,250.02	28,600.02	28,600.02	15,759.04	3,465
2023-09-11	29,050.02	29,450.02	28,800.02	29,450.02	16,227.40	16,665
2023-09-08	28,600.02	29,300.02	28,600.02	29,300.02	16,144.75	1,485
2023-09-07	29,450.02	29,450.02	29,450.02	29,450.02	16,227.40	165
2023-09-06	29,700.02	29,700.02	29,000.02	29,450.02	16,227.40	17,655
2023-09-05	29,050.02	29,350.02	29,050.02	29,050.02	16,006.99	10,890
2023-08-31	29,000.02	29,300.02	29,000.02	29,050.02	16,006.99	2,805
2023-08-30	29,150.02	29,150.02	29,050.02	29,050.02	16,006.99	3,465
2023-08-29	29,500.02	29,500.02	29,500.02	29,500.02	16,254.95	165
2023-08-28	29,400.02	29,600.02	29,400.02	29,600.02	16,310.05	825
2023-08-25	29,450.02	29,700.02	29,250.02	29,600.02	16,310.05	6,600
2023-08-24	29,500.02	30,150.02	29,500.02	30,150.02	16,227.40	2,145
2023-08-23	29,400.02	29,600.02	29,400.02	29,500.02	15,877.55	13,199,943
2023-08-22	30,700.02	30,700.02	30,700.02	30,700.02	16,523.42	44,715
2023-08-21	29,500.02	29,500.02	29,000.02	29,300.02	15,769.91	7,590
2023-08-18	29,500.02	29,550.02	29,500.02	29,500.02	15,877.55	12,540
2023-08-17	30,450.02	30,450.02	29,500.02	29,500.02	15,877.55	8,720,245

← NewerPage 13 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.