Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	22,250.00	23,100.00	22,250.00	23,050.00	20,954.55	461,162
2025-10-28	22,500.00	22,750.00	22,050.00	22,250.00	20,227.27	207,325
2025-10-27	22,500.00	22,600.00	22,100.00	22,400.00	20,363.64	155,610
2025-10-24	22,100.00	22,500.00	21,900.00	22,400.00	20,363.64	272,327
2025-10-23	23,200.00	23,200.00	22,400.00	22,500.00	20,454.55	203,042
2025-10-22	23,000.00	23,050.00	21,800.00	23,000.00	20,909.09	358,015
2025-10-21	22,050.00	22,050.00	21,300.00	21,600.00	19,636.37	717,848
2025-10-20	23,450.00	23,800.00	22,200.00	22,200.00	20,181.82	416,689
2025-10-17	24,100.00	24,100.00	23,000.00	23,000.00	20,909.09	368,240
2025-10-16	23,950.00	24,100.00	23,600.00	24,050.00	21,863.64	338,631
2025-10-15	24,350.00	24,800.00	23,900.00	23,950.00	21,772.73	325,528
2025-10-14	25,100.00	25,150.00	24,300.00	24,300.00	22,090.91	565,841
2025-10-13	25,150.00	25,300.00	24,900.00	24,900.00	22,636.37	303,519
2025-10-10	25,200.00	25,800.00	25,150.00	25,500.00	23,181.82	482,728
2025-10-09	25,300.00	25,300.00	24,900.00	25,050.00	22,772.73	273,574
2025-10-08	25,650.00	25,650.00	25,050.00	25,250.00	22,954.55	175,091
2025-10-07	25,050.00	25,900.00	25,050.00	25,300.00	23,000.00	390,654
2025-10-06	24,400.00	25,200.00	24,300.00	25,000.00	22,727.27	232,508
2025-10-03	24,700.00	24,750.00	24,200.00	24,250.00	22,045.46	288,485
2025-10-02	25,200.00	25,200.00	24,750.00	24,900.00	22,636.37	161,494
2025-10-01	25,400.00	25,650.00	25,000.00	25,200.00	22,909.09	321,686
2025-09-30	24,800.00	25,200.00	24,300.00	25,200.00	22,909.09	460,385
2025-09-29	25,050.00	25,100.00	24,800.00	24,850.00	22,590.91	232,863
2025-09-26	25,150.00	25,550.00	25,100.00	25,100.00	22,818.18	285,486
2025-09-25	25,600.00	25,650.00	25,350.00	25,500.00	23,181.82	179,470
2025-09-24	25,200.00	25,450.00	25,000.00	25,400.00	23,090.91	235,292
2025-09-23	25,400.00	25,500.00	25,000.00	25,200.00	22,909.09	186,351
2025-09-22	25,800.00	26,150.00	25,200.00	25,200.00	22,909.09	386,344
2025-09-19	25,800.00	26,400.00	25,800.00	25,800.00	23,454.55	233,533
2025-09-18	26,300.00	26,500.00	25,800.00	25,800.00	23,454.55	288,887
2025-09-17	26,800.00	26,800.00	26,200.00	26,200.00	23,818.18	437,848
2025-09-16	27,350.00	27,350.00	26,550.00	26,650.00	24,227.28	453,958
2025-09-15	26,500.00	27,400.00	26,500.00	27,000.00	24,545.46	800,001
2025-09-12	26,100.00	26,650.00	25,800.00	26,450.00	24,045.46	519,530
2025-09-11	25,600.00	26,100.00	25,100.00	25,700.00	23,363.64	425,658
2025-09-10	25,900.00	26,050.00	25,450.00	25,500.00	23,181.82	289,927
2025-09-09	25,900.00	26,150.00	25,500.00	25,850.00	23,500.00	332,218
2025-09-08	27,150.00	27,150.00	25,800.00	25,800.00	23,454.55	986,070
2025-09-05	27,700.00	27,950.00	27,200.00	27,200.00	24,727.28	675,931
2025-09-04	28,250.00	28,250.00	27,450.00	27,650.00	25,136.37	478,323
2025-09-03	27,100.00	28,150.00	26,900.00	27,900.00	25,363.64	675,366
2025-08-29	27,550.00	27,800.00	26,850.00	26,900.00	24,454.55	715,607
2025-08-28	26,850.00	27,750.00	26,750.00	27,500.00	25,000.00	585,577
2025-08-27	27,500.00	27,500.00	26,900.00	26,950.00	24,500.00	471,211
2025-08-26	26,700.00	27,400.00	26,600.00	27,200.00	24,727.28	397,907
2025-08-25	26,550.00	27,450.00	26,550.00	26,550.00	24,136.37	579,848
2025-08-22	27,600.00	27,850.00	26,400.00	26,400.00	24,000.00	906,964
2025-08-21	28,700.00	28,700.00	27,900.00	27,900.00	25,363.64	609,356
2025-08-20	28,700.00	28,900.00	27,500.00	28,000.00	25,454.55	1,038,622
2025-08-19	28,100.00	30,000.00	28,100.00	28,600.00	26,000.00	1,167,856
2025-08-18	29,000.00	29,850.00	28,350.00	28,400.00	25,818.18	893,859
2025-08-15	30,000.00	30,300.00	29,050.00	29,050.00	26,409.09	2,609,755
2025-08-14	31,600.00	31,600.00	30,050.00	30,500.00	27,727.28	1,157,847
2025-08-13	32,300.00	32,300.00	30,700.00	30,950.00	28,136.37	1,236,046
2025-08-12	31,600.00	32,800.00	31,600.00	31,750.00	28,863.64	974,490
2025-08-11	32,300.00	32,400.00	31,350.00	31,600.00	28,727.28	745,475
2025-08-08	31,400.00	32,400.00	30,900.00	31,900.00	29,000.00	1,528,174
2025-08-07	30,900.00	31,400.00	30,500.00	31,000.00	28,181.82	625,898
2025-08-06	30,000.00	31,700.00	30,000.00	30,600.00	27,818.18	445,433
2025-08-05	31,950.00	31,950.00	29,800.00	29,950.00	27,227.28	1,628,844

← NewerPage 5 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.