Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23,200.00	23,200.00	22,850.00	22,950.00	20,863.64	280,053
2026-04-23	23,150.00	23,450.00	22,700.00	23,150.00	21,045.46	649,436
2026-04-22	22,900.00	23,400.00	22,900.00	23,150.00	21,045.46	280,590
2026-04-21	23,400.00	23,600.00	23,000.00	23,100.00	21,000.00	579,190
2026-04-20	23,500.00	23,500.00	23,100.00	23,350.00	21,227.27	611,024
2026-04-17	23,550.00	24,000.00	23,500.00	23,500.00	21,363.64	582,904
2026-04-16	24,100.00	24,100.00	23,500.00	23,550.00	21,409.09	898,368
2026-04-15	24,750.00	24,750.00	24,000.00	24,000.00	21,818.18	694,153
2026-04-14	25,200.00	25,200.00	23,500.00	24,600.00	22,363.64	592,394
2026-04-13	24,800.00	25,300.00	24,700.00	24,800.00	22,545.46	502,488
2026-04-10	24,900.00	25,000.00	24,400.00	24,800.00	22,545.46	573,016
2026-04-09	24,350.00	25,200.00	24,300.00	24,750.00	22,500.00	658,803
2026-04-08	24,500.00	24,900.00	24,150.00	24,700.00	22,454.55	684,896
2026-04-07	23,400.00	24,300.00	23,400.00	23,950.00	21,772.73	791,730
2026-04-06	25,000.00	25,350.00	23,800.00	23,800.00	21,636.37	931,410
2026-04-03	25,100.00	25,800.00	25,000.00	25,000.00	22,727.27	760,641
2026-04-02	26,300.00	26,300.00	24,500.00	25,050.00	22,772.73	1,425,051
2026-04-01	26,500.00	26,800.00	26,200.00	26,300.00	23,909.09	864,772
2026-03-31	26,900.00	27,150.00	26,250.00	26,250.00	23,863.64	1,239,062
2026-03-30	26,550.00	27,400.00	26,450.00	26,750.00	24,318.18	1,380,148
2026-03-27	26,500.00	27,000.00	26,000.00	26,400.00	24,000.00	1,655,330
2026-03-26	28,200.00	28,300.00	26,500.00	26,500.00	24,090.91	2,122,697
2026-03-25	27,000.00	28,000.00	26,600.00	28,000.00	25,454.55	2,774,262
2026-03-24	25,100.00	26,200.00	24,800.00	26,200.00	23,818.18	1,834,159
2026-03-23	26,000.00	27,000.00	24,300.00	24,500.00	22,272.73	1,268,066
2026-03-20	25,200.00	26,750.00	25,200.00	26,000.00	23,636.37	2,694,994
2026-03-19	25,200.00	25,300.00	24,700.00	25,000.00	22,727.27	458,542
2026-03-18	24,800.00	25,500.00	24,350.00	25,500.00	23,181.82	603,590
2026-03-17	25,500.00	26,350.00	24,150.00	25,000.00	22,727.27	1,034,009
2026-03-16	26,200.00	27,450.00	25,100.00	25,300.00	23,000.00	1,323,124
2026-03-13	26,200.00	26,750.00	25,800.00	26,150.00	23,772.73	1,612,757
2026-03-12	24,050.00	25,850.00	24,050.00	25,850.00	23,500.00	2,450,344
2026-03-11	23,550.00	25,000.00	23,550.00	24,200.00	22,000.00	642,899
2026-03-10	22,300.00	23,550.00	22,300.00	23,550.00	21,409.09	747,392
2026-03-09	23,500.00	23,500.00	22,050.00	22,050.00	20,045.46	1,242,172
2026-03-06	23,900.00	25,000.00	23,000.00	23,700.00	21,545.46	665,474
2026-03-05	26,400.00	26,400.00	24,000.00	24,100.00	21,909.09	909,741
2026-03-04	27,050.00	27,050.00	25,000.00	25,550.00	23,227.27	2,004,629
2026-03-03	24,000.00	25,350.00	23,950.00	25,350.00	23,045.46	1,160,524
2026-03-02	22,300.00	24,250.00	22,300.00	23,700.00	21,545.46	1,089,319
2026-02-27	23,400.00	23,400.00	22,500.00	22,950.00	20,863.64	305,847
2026-02-26	23,200.00	23,350.00	22,950.00	23,250.00	21,136.37	216,471
2026-02-25	23,400.00	23,750.00	23,200.00	23,200.00	21,090.91	230,551
2026-02-24	22,850.00	23,550.00	22,700.00	23,400.00	21,272.73	432,011
2026-02-23	22,650.00	23,000.00	22,650.00	22,850.00	20,772.73	204,828
2026-02-13	22,300.00	22,700.00	22,300.00	22,700.00	20,636.37	122,296
2026-02-12	22,500.00	22,700.00	22,300.00	22,400.00	20,363.64	149,124
2026-02-11	22,150.00	22,550.00	22,150.00	22,450.00	20,409.09	169,432
2026-02-10	22,300.00	22,900.00	22,100.00	22,150.00	20,136.37	231,279
2026-02-09	22,900.00	22,900.00	22,050.00	22,250.00	20,227.27	166,883
2026-02-06	23,200.00	23,200.00	22,300.00	22,300.00	20,272.73	333,486
2026-02-05	24,500.00	24,500.00	23,450.00	23,450.00	21,318.18	240,131
2026-02-04	23,300.00	24,250.00	23,200.00	24,200.00	22,000.00	856,765
2026-02-03	23,300.00	23,300.00	23,000.00	23,250.00	21,136.37	194,518
2026-02-02	22,500.00	23,350.00	22,500.00	23,200.00	21,090.91	254,529
2026-01-30	22,700.00	22,900.00	22,450.00	22,800.00	20,727.27	287,576
2026-01-29	22,450.00	22,900.00	22,450.00	22,600.00	20,545.46	114,180
2026-01-28	23,000.00	23,050.00	22,400.00	22,500.00	20,454.55	397,978
2026-01-27	23,250.00	23,350.00	22,800.00	23,000.00	20,909.09	263,759
2026-01-26	23,050.00	23,600.00	22,850.00	23,250.00	21,136.37	458,930

← NewerPage 3 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.