Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16,100.00	16,300.00	15,200.00	15,200.00	15,200.00	155,374
2026-07-21	16,800.00	16,800.00	16,100.00	16,100.00	16,100.00	102,568
2026-07-20	17,500.00	17,650.00	16,500.00	16,750.00	16,750.00	164,500
2026-07-17	17,800.00	17,800.00	17,550.00	17,550.00	17,550.00	64,239
2026-07-16	17,600.00	18,000.00	17,600.00	17,700.00	17,700.00	161,031
2026-07-15	18,000.00	18,100.00	17,500.00	17,650.00	17,650.00	60,021
2026-07-14	17,800.00	17,950.00	17,500.00	17,950.00	17,950.00	85,063
2026-07-13	18,000.00	18,000.00	17,300.00	17,800.00	17,800.00	126,665
2026-07-10	18,000.00	18,300.00	17,700.00	17,850.00	17,850.00	163,117
2026-07-09	18,400.00	18,450.00	18,000.00	18,300.00	18,300.00	115,302
2026-07-08	18,200.00	18,400.00	18,000.00	18,350.00	18,350.00	150,740
2026-07-07	18,100.00	18,200.00	17,900.00	18,150.00	18,150.00	155,249
2026-07-06	18,600.00	18,600.00	17,950.00	18,200.00	18,200.00	286,162
2026-07-03	18,850.00	18,900.00	18,500.00	18,500.00	18,500.00	195,590
2026-07-02	18,750.00	19,150.00	18,500.00	18,850.00	18,850.00	192,349
2026-07-01	18,850.00	18,900.00	18,600.00	18,850.00	18,850.00	168,635
2026-06-30	19,000.00	19,000.00	18,600.00	18,850.00	18,850.00	152,872
2026-06-29	19,000.00	19,000.00	18,750.00	18,900.00	18,900.00	57,674
2026-06-26	19,250.00	19,250.00	18,800.00	18,800.00	18,800.00	132,458
2026-06-25	19,200.00	19,200.00	18,800.00	19,150.00	19,150.00	159,073
2026-06-24	19,200.00	19,300.00	19,000.00	19,150.00	19,150.00	144,604
2026-06-23	19,600.00	19,600.00	19,200.00	19,200.00	19,200.00	150,380
2026-06-22	19,750.00	19,750.00	19,300.00	19,300.00	19,300.00	98,606
2026-06-19	19,450.00	19,850.00	19,450.00	19,550.00	19,550.00	119,296
2026-06-18	19,800.00	19,950.00	19,600.00	19,700.00	19,700.00	232,807
2026-06-17	19,500.00	19,900.00	19,350.00	19,700.00	19,700.00	172,875
2026-06-16	19,300.00	19,500.00	19,200.00	19,300.00	19,300.00	217,189
2026-06-15	19,350.00	19,450.00	19,100.00	19,300.00	19,300.00	184,498
2026-06-12	19,250.00	19,800.00	19,200.00	19,300.00	19,300.00	269,436
2026-06-11	21,200.00	21,350.00	20,800.00	21,000.00	19,090.91	429,871
2026-06-10	21,300.00	21,450.00	21,200.00	21,300.00	19,363.64	159,678
2026-06-09	21,250.00	21,400.00	21,100.00	21,250.00	19,318.18	178,003
2026-06-08	21,800.00	21,800.00	21,100.00	21,150.00	19,227.27	336,867
2026-06-05	22,200.00	22,200.00	21,800.00	21,900.00	19,909.09	172,186
2026-06-04	22,250.00	22,250.00	22,000.00	22,050.00	20,045.46	122,034
2026-06-03	22,000.00	22,250.00	21,950.00	22,250.00	20,227.27	99,703
2026-06-02	22,200.00	22,350.00	21,900.00	22,150.00	20,136.37	275,989
2026-06-01	22,400.00	22,550.00	22,050.00	22,250.00	20,227.27	171,048
2026-05-29	22,500.00	22,950.00	22,300.00	22,300.00	20,272.73	364,147
2026-05-28	23,000.00	23,000.00	22,400.00	22,500.00	20,454.55	221,674
2026-05-27	22,350.00	23,250.00	22,300.00	22,950.00	20,863.64	640,674
2026-05-26	22,300.00	22,500.00	22,200.00	22,350.00	20,318.18	205,003
2026-05-25	22,300.00	22,500.00	22,250.00	22,300.00	20,272.73	135,885
2026-05-22	22,450.00	22,550.00	22,250.00	22,400.00	20,363.64	278,531
2026-05-21	22,800.00	22,800.00	22,450.00	22,450.00	20,409.09	225,760
2026-05-20	22,050.00	22,950.00	22,050.00	22,650.00	20,590.91	685,239
2026-05-19	22,050.00	22,300.00	22,000.00	22,050.00	20,045.46	312,292
2026-05-18	22,050.00	22,200.00	21,950.00	22,050.00	20,045.46	326,020
2026-05-15	22,100.00	22,300.00	22,000.00	22,050.00	20,045.46	126,588
2026-05-14	22,350.00	22,450.00	22,050.00	22,250.00	20,227.27	141,028
2026-05-13	21,900.00	22,400.00	21,850.00	22,250.00	20,227.27	254,248
2026-05-12	22,000.00	22,200.00	21,900.00	21,900.00	19,909.09	278,654
2026-05-11	22,400.00	22,500.00	21,950.00	22,100.00	20,090.91	658,832
2026-05-08	22,450.00	22,700.00	22,400.00	22,550.00	20,500.00	219,031
2026-05-07	22,800.00	22,800.00	22,600.00	22,600.00	20,545.46	231,519
2026-05-06	22,700.00	22,750.00	22,400.00	22,750.00	20,681.82	441,462
2026-05-05	22,700.00	22,800.00	22,450.00	22,600.00	20,545.46	192,371
2026-05-04	22,650.00	22,900.00	22,600.00	22,600.00	20,545.46	262,049
2026-04-29	22,800.00	22,850.00	22,500.00	22,650.00	20,590.91	321,204
2026-04-28	22,600.00	23,100.00	22,400.00	22,700.00	20,636.37	682,618

← NewerPage 2 of 5 · 248 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.