Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	29,600.02	30,700.02	29,500.02	30,700.02	16,523.42	41,250
2023-08-15	29,600.02	29,600.02	29,600.02	29,600.02	15,931.38	165
2023-08-14	29,500.02	29,500.02	29,350.02	29,350.02	15,796.82	8,910
2023-08-11	28,800.02	29,950.02	28,700.02	29,800.02	16,039.02	4,290
2023-08-10	29,800.02	29,800.02	29,800.02	29,800.02	16,039.02	990
2023-08-09	29,550.02	29,900.02	29,400.02	29,900.02	16,092.84	2,970
2023-08-08	29,650.02	30,000.02	29,500.02	30,000.02	16,146.67	12,705
2023-08-07	29,650.02	29,650.02	29,650.02	29,650.02	15,958.29	2,475
2023-08-04	29,750.02	29,750.02	29,650.02	29,650.02	15,958.29	12,045
2023-08-03	29,700.02	30,100.02	29,700.02	30,100.02	16,200.49	696,331
2023-08-02	29,900.02	30,200.02	29,900.02	30,200.02	16,254.31	1,980
2023-08-01	29,900.02	29,900.02	29,900.02	29,900.02	16,092.84	495
2023-07-31	30,100.02	30,100.02	30,100.02	30,100.02	16,200.49	495
2023-07-28	30,300.02	30,300.02	30,300.02	30,300.02	16,308.13	165
2023-07-27	29,700.02	29,900.02	29,700.02	29,900.02	16,092.84	10,725
2023-07-26	30,450.02	30,500.02	29,700.02	29,700.02	15,985.20	1,650
2023-07-25	29,600.02	30,700.02	29,500.02	30,700.02	16,523.42	91,740
2023-07-24	29,550.02	29,650.02	29,100.02	29,600.02	15,931.38	21,285
2023-07-21	29,500.02	30,000.02	29,450.02	29,450.02	15,850.64	14,355
2023-07-20	29,750.02	30,450.02	29,500.02	30,450.02	16,388.87	3,795
2023-07-19	29,800.02	29,850.02	29,700.02	29,700.02	15,985.20	3,960
2023-07-18	29,850.02	30,300.02	29,700.02	29,750.02	16,012.11	4,620
2023-07-17	29,900.02	30,700.02	29,600.02	30,700.02	16,523.42	6,600
2023-07-14	30,750.02	30,750.02	30,000.02	30,000.02	16,146.67	330
2023-07-13	29,750.02	31,000.02	29,100.02	30,750.02	16,550.33	21,450
2023-07-12	29,900.02	30,350.02	29,900.02	30,350.02	16,335.04	3,960
2023-07-11	29,700.02	30,450.02	29,700.02	30,450.02	16,388.87	330
2023-07-10	29,850.02	30,500.02	29,700.02	30,500.02	16,415.78	33,165
2023-07-04	29,800.02	31,000.02	29,800.02	31,000.02	16,684.89	6,105
2023-07-03	30,800.02	30,800.02	29,800.02	30,550.02	16,442.69	10,230
2023-06-30	30,700.02	30,700.02	30,700.02	30,700.02	16,523.42	7,260
2023-06-29	29,750.02	30,600.02	29,700.02	30,600.02	16,469.60	28,710
2023-06-28	30,750.02	30,750.02	29,800.02	30,500.02	16,415.78	2,310
2023-06-27	29,750.02	30,600.02	29,750.02	30,550.02	16,442.69	16,500
2023-06-26	30,700.02	30,700.02	29,750.02	30,200.02	16,254.31	1,485
2023-06-23	30,400.02	30,700.02	29,700.02	30,700.02	16,523.42	11,550
2023-06-22	29,700.02	30,650.02	29,700.02	30,400.02	16,361.95	29,205
2023-06-21	29,650.02	30,700.02	29,650.02	30,700.02	16,523.42	72,105
2023-06-20	29,750.02	30,000.02	29,600.02	30,000.02	16,146.67	4,290
2023-06-19	29,700.02	30,400.02	29,600.02	29,800.02	16,039.02	12,870
2023-06-16	29,600.02	30,700.02	29,550.02	30,700.02	16,523.42	44,055
2023-06-15	30,450.02	30,450.02	29,500.02	30,300.02	16,308.13	21,945
2023-06-14	29,800.02	30,500.02	29,500.02	30,500.02	16,415.78	43,725
2023-06-13	30,650.02	30,700.02	29,600.02	29,600.02	15,931.38	6,930
2023-06-12	30,650.02	30,700.02	29,400.02	30,700.02	16,523.42	28,215
2023-06-09	29,600.02	30,700.02	28,800.02	30,700.02	16,523.42	180,675
2023-06-08	29,500.02	30,000.02	29,400.02	29,500.02	15,877.55	16,170
2023-06-07	29,500.02	30,200.02	29,400.02	29,450.02	15,850.64	38,775
2023-06-06	30,200.02	30,200.02	29,400.02	29,500.02	15,877.55	157,080
2023-06-05	31,700.02	31,700.02	30,000.02	30,200.02	16,254.31	19,140
2023-06-02	30,550.02	31,750.02	30,550.02	31,750.02	17,088.55	495
2023-06-01	30,000.02	30,850.02	30,000.02	30,850.02	16,604.15	18,150
2023-05-31	30,000.02	30,400.02	30,000.02	30,000.02	16,146.67	44,385
2023-05-30	30,150.02	30,150.02	29,800.02	29,800.02	16,039.02	5,445
2023-05-29	29,600.02	30,200.02	29,600.02	30,200.02	16,254.31	13,860
2023-05-25	29,950.02	29,950.02	29,950.02	29,950.02	16,119.75	165
2023-05-24	29,950.02	31,000.02	29,500.02	31,000.02	16,684.89	42,735
2023-05-23	29,400.02	29,500.02	29,400.02	29,500.02	15,877.55	8,085
2023-05-22	30,000.02	30,000.02	30,000.02	30,000.02	16,146.67	165
2023-05-19	30,000.02	30,000.02	29,500.02	29,500.02	15,877.55	4,125

← NewerPage 14 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.