Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	23,400.00	23,450.00	22,800.00	22,800.00	20,727.27	319,119
2026-01-22	23,200.00	23,600.00	23,100.00	23,400.00	21,272.73	434,326
2026-01-21	23,050.00	23,400.00	22,700.00	22,850.00	20,772.73	659,936
2026-01-20	24,000.00	24,000.00	23,200.00	23,200.00	21,090.91	736,464
2026-01-19	24,600.00	25,000.00	23,900.00	23,900.00	21,727.27	287,559
2026-01-16	23,700.00	25,050.00	23,500.00	24,500.00	22,272.73	790,706
2026-01-15	24,000.00	24,250.00	23,400.00	23,600.00	21,454.55	431,520
2026-01-14	22,800.00	23,800.00	22,700.00	23,600.00	21,454.55	859,286
2026-01-13	22,850.00	23,150.00	22,650.00	22,800.00	20,727.27	446,009
2026-01-12	22,250.00	22,900.00	22,250.00	22,850.00	20,772.73	459,631
2026-01-09	22,650.00	22,750.00	21,050.00	22,550.00	20,500.00	327,116
2026-01-08	22,650.00	22,950.00	22,600.00	22,600.00	20,545.46	290,809
2026-01-07	22,300.00	22,500.00	22,100.00	22,500.00	20,454.55	226,937
2026-01-06	22,000.00	22,450.00	21,850.00	22,000.00	20,000.00	169,655
2026-01-05	22,500.00	22,500.00	21,850.00	21,850.00	19,863.64	223,077
2025-12-31	22,600.00	22,650.00	22,400.00	22,400.00	20,363.64	124,281
2025-12-30	22,700.00	22,700.00	22,450.00	22,500.00	20,454.55	85,587
2025-12-29	22,600.00	22,650.00	22,350.00	22,500.00	20,454.55	129,259
2025-12-26	22,600.00	22,600.00	22,100.00	22,200.00	20,181.82	297,898
2025-12-25	22,650.00	23,100.00	22,550.00	22,600.00	20,545.46	190,161
2025-12-24	23,100.00	23,200.00	22,600.00	22,850.00	20,772.73	223,522
2025-12-23	23,100.00	23,450.00	23,000.00	23,050.00	20,954.55	179,595
2025-12-22	23,250.00	23,250.00	22,900.00	23,100.00	21,000.00	139,595
2025-12-19	23,350.00	23,500.00	22,900.00	23,100.00	21,000.00	203,456
2025-12-18	23,200.00	23,750.00	23,200.00	23,250.00	21,136.37	225,707
2025-12-17	23,200.00	23,400.00	22,850.00	23,050.00	20,954.55	168,842
2025-12-16	22,550.00	23,100.00	22,000.00	23,000.00	20,909.09	378,531
2025-12-15	22,700.00	22,900.00	22,350.00	22,550.00	20,500.00	206,502
2025-12-12	23,600.00	23,750.00	22,050.00	22,700.00	20,636.37	495,836
2025-12-11	23,500.00	24,000.00	23,500.00	23,600.00	21,454.55	161,413
2025-12-10	23,700.00	23,800.00	23,500.00	23,600.00	21,454.55	108,251
2025-12-09	23,400.00	23,700.00	23,250.00	23,650.00	21,500.00	363,812
2025-12-08	23,900.00	23,950.00	23,250.00	23,400.00	21,272.73	567,237
2025-12-05	24,550.00	24,700.00	23,900.00	23,900.00	21,727.27	305,875
2025-12-04	24,400.00	24,650.00	24,150.00	24,400.00	22,181.82	480,481
2025-12-03	24,450.00	24,600.00	23,900.00	24,300.00	22,090.91	335,152
2025-12-02	23,600.00	24,300.00	23,550.00	24,300.00	22,090.91	447,632
2025-12-01	24,450.00	24,500.00	23,550.00	23,550.00	21,409.09	536,398
2025-11-28	25,300.00	25,400.00	24,000.00	24,000.00	21,818.18	867,993
2025-11-27	25,000.00	26,400.00	24,800.00	25,100.00	22,818.18	628,930
2025-11-26	25,500.00	26,100.00	24,900.00	24,900.00	22,636.37	956,110
2025-11-25	23,250.00	24,800.00	23,250.00	24,800.00	22,545.46	1,475,903
2025-11-24	23,000.00	23,200.00	22,850.00	23,200.00	21,090.91	140,818
2025-11-21	23,500.00	23,500.00	22,900.00	23,150.00	21,045.46	223,628
2025-11-20	23,700.00	23,850.00	23,300.00	23,400.00	21,272.73	229,470
2025-11-19	24,050.00	24,500.00	23,850.00	23,850.00	21,681.82	306,365
2025-11-18	24,200.00	24,200.00	23,800.00	24,000.00	21,818.18	167,801
2025-11-17	23,800.00	24,200.00	23,750.00	23,900.00	21,727.27	341,038
2025-11-14	24,200.00	24,400.00	23,800.00	23,900.00	21,727.27	191,715
2025-11-13	23,800.00	24,850.00	23,700.00	24,050.00	21,863.64	399,354
2025-11-12	23,400.00	23,850.00	23,300.00	23,500.00	21,363.64	269,109
2025-11-11	24,000.00	24,050.00	22,800.00	23,200.00	21,090.91	438,935
2025-11-10	24,750.00	25,400.00	23,800.00	24,000.00	21,818.18	458,583
2025-11-07	25,950.00	25,950.00	24,950.00	25,000.00	22,727.27	928,948
2025-11-06	23,000.00	24,350.00	23,000.00	24,350.00	22,136.37	732,227
2025-11-05	22,450.00	23,000.00	22,400.00	22,800.00	20,727.27	334,867
2025-11-04	22,100.00	22,500.00	21,500.00	22,400.00	20,363.64	393,291
2025-11-03	22,700.00	22,850.00	22,250.00	22,300.00	20,272.73	242,742
2025-10-31	22,750.00	22,900.00	22,500.00	22,650.00	20,590.91	187,944
2025-10-30	23,250.00	23,250.00	22,650.00	22,800.00	20,727.27	215,002

← NewerPage 4 of 20 · 1,186 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.