Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	37,000.02	37,000.02	36,650.02	36,900.02	18,948.10	15,840
2022-03-21	37,250.02	37,250.02	37,000.02	37,000.02	18,999.45	25,410
2022-03-18	37,350.02	37,500.02	37,350.02	37,500.02	18,742.70	5,445
2022-03-17	37,250.02	37,800.02	37,200.02	37,400.02	18,692.72	22,275
2022-03-16	38,200.02	38,300.02	37,500.02	37,500.02	18,742.70	23,760
2022-03-15	37,450.02	37,650.02	37,150.02	37,200.02	18,592.76	21,780
2022-03-14	37,250.02	37,450.02	37,100.02	37,450.02	18,717.71	38,610
2022-03-11	37,300.02	37,650.02	37,200.02	37,200.02	18,592.76	31,680
2022-03-10	38,000.02	38,000.02	37,850.02	37,850.02	18,917.63	17,985
2022-03-09	38,250.02	38,250.02	37,300.02	37,300.02	18,642.74	2,805
2022-03-08	38,350.02	38,700.02	37,200.02	37,200.02	18,592.76	76,065
2022-03-07	37,700.02	38,900.02	37,000.02	38,300.02	19,142.55	58,905
2022-03-04	37,150.02	37,900.02	37,150.02	37,600.02	18,792.68	16,005
2022-03-03	37,200.02	37,750.02	37,000.02	37,500.02	18,742.70	50,490
2022-03-02	37,200.02	37,500.02	37,000.02	37,500.02	18,742.70	33,495
2022-03-01	38,100.02	38,100.02	37,000.02	37,200.02	18,592.76	50,820
2022-02-28	37,300.02	38,350.02	37,000.02	37,500.02	18,742.70	46,365
2022-02-25	37,000.02	37,200.02	36,950.02	37,000.02	18,492.80	33,825
2022-02-24	37,500.02	38,200.02	36,900.02	36,900.02	18,442.82	69,795
2022-02-23	37,500.02	37,500.02	36,800.02	37,050.02	18,517.79	59,400
2022-02-22	37,050.02	37,050.02	37,000.02	37,000.02	18,492.80	25,080
2022-02-21	36,900.02	37,800.02	36,900.02	37,800.02	18,892.64	73,425
2022-02-18	37,800.02	37,900.02	36,900.02	36,900.02	18,442.82	43,725
2022-02-17	36,850.02	38,300.02	36,850.02	37,900.02	18,942.62	8,085
2022-02-16	38,450.02	38,450.02	37,000.02	37,200.02	18,592.76	1,815
2022-02-15	37,000.02	38,500.02	36,800.02	38,500.02	19,242.51	179,355
2022-02-14	37,000.02	37,000.02	37,000.02	37,000.02	18,492.80	37,620
2022-02-11	37,000.02	37,000.02	36,900.02	36,900.02	18,442.82	330
2022-02-10	36,850.02	37,000.02	36,850.02	37,000.02	18,492.80	4,455
2022-02-09	36,900.02	37,500.02	36,300.02	36,900.02	18,442.82	660
2022-02-08	37,000.02	37,000.02	35,750.02	36,900.02	18,442.82	27,060
2022-02-07	36,000.02	36,950.02	36,000.02	36,950.02	18,467.81	825
2022-01-28	36,000.02	37,000.02	36,000.02	37,000.02	18,492.80	46,200
2022-01-27	37,550.02	37,550.02	37,550.02	37,550.02	18,767.69	330
2022-01-26	35,800.02	36,000.02	35,200.02	35,850.02	17,918.02	21,615
2022-01-25	35,900.02	36,450.02	34,450.02	35,850.02	17,918.02	12,870
2022-01-24	37,000.02	37,000.02	35,900.02	37,000.02	18,492.80	35,640
2022-01-21	36,300.02	37,000.02	36,100.02	37,000.02	18,492.80	2,805
2022-01-20	36,000.02	37,000.02	36,000.02	36,250.02	18,117.95	18,315
2022-01-19	35,900.02	35,900.02	35,900.02	35,900.02	17,943.01	12,870
2022-01-18	36,800.02	36,800.02	35,750.02	35,900.02	17,943.01	5,115
2022-01-17	36,250.02	36,500.02	36,000.02	36,000.02	17,992.99	12,045
2022-01-14	36,300.02	37,400.02	36,300.02	37,000.02	18,492.80	28,215
2022-01-13	36,300.02	37,450.02	36,300.02	37,450.02	18,717.71	4,620
2022-01-12	38,000.02	38,000.02	36,450.02	37,500.02	18,742.70	15,840
2022-01-11	37,800.02	37,800.02	37,000.02	37,750.02	18,867.65	37,620
2022-01-10	36,950.02	37,800.02	36,950.02	37,800.02	18,892.64	825
2022-01-07	37,650.02	37,700.02	37,650.02	37,700.02	18,842.66	1,155
2022-01-06	36,900.02	37,900.02	36,900.02	37,900.02	18,942.62	76,230
2022-01-05	38,300.02	38,350.02	37,050.02	37,900.02	18,942.62	9,075
2022-01-04	37,500.02	38,450.02	37,500.02	38,350.02	19,167.54	990
2021-12-31	38,000.02	38,000.02	37,000.02	37,000.02	18,492.80	15,180
2021-12-30	38,000.02	38,000.02	37,000.02	37,000.02	18,492.80	21,945
2021-12-29	38,000.02	38,000.02	37,400.02	37,400.02	18,692.72	5,610
2021-12-28	38,000.02	38,000.02	37,400.02	37,400.02	18,692.72	17,490
2021-12-27	36,950.02	38,350.02	36,950.02	38,000.02	18,992.61	58,740
2021-12-24	37,750.02	37,750.02	36,900.02	37,050.02	18,517.79	5,445
2021-12-23	37,200.02	37,850.02	36,900.02	37,800.02	18,892.64	6,435
2021-12-22	37,200.02	37,300.02	37,200.02	37,200.02	18,592.76	13,530
2021-12-21	37,850.02	38,000.02	37,800.02	37,850.02	18,917.63	7,260

← NewerPage 19 of 20 · 1,188 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.