Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	32,950.00	33,600.00	31,500.00	31,700.00	28,818.18	795,121
2025-08-01	30,100.00	32,300.00	30,100.00	32,300.00	29,363.64	1,050,475
2025-07-31	30,950.00	31,000.00	29,200.00	30,200.00	27,454.55	1,328,424
2025-07-30	32,200.00	32,200.00	29,600.00	30,400.00	27,636.37	1,179,863
2025-07-29	32,500.00	33,800.00	31,150.00	31,150.00	28,318.18	1,173,087
2025-07-28	32,000.00	33,600.00	31,700.00	32,350.00	29,409.09	1,136,281
2025-07-25	33,400.00	33,700.00	31,700.00	32,000.00	29,090.91	1,456,875
2025-07-24	33,700.00	34,000.00	32,550.00	32,900.00	29,909.09	1,173,870
2025-07-23	34,000.00	36,500.00	33,000.00	34,050.00	30,954.55	1,323,836
2025-07-22	35,000.00	35,200.00	32,600.00	34,200.00	31,090.91	1,959,660
2025-07-21	33,050.00	33,050.00	32,100.00	33,050.00	30,045.46	2,473,532
2025-07-18	30,900.00	30,900.00	30,650.00	30,900.00	28,090.91	2,573,736
2025-07-17	28,900.00	28,900.00	28,900.00	28,900.00	26,272.73	509,165
2025-07-16	25,800.00	27,050.00	25,800.00	27,050.00	24,590.91	1,246,515
2025-07-15	26,000.00	26,000.00	25,150.00	25,300.00	23,000.00	1,022,759
2025-07-14	23,800.00	24,600.00	23,550.00	24,600.00	22,363.64	718,674
2025-07-11	23,100.00	23,250.00	22,950.00	23,000.00	20,909.09	183,075
2025-07-10	23,300.00	23,300.00	23,100.00	23,100.00	21,000.00	211,161
2025-07-09	23,450.00	23,700.00	23,200.00	23,250.00	21,136.37	283,039
2025-07-08	23,400.00	23,400.00	23,150.00	23,250.00	21,136.37	185,718
2025-07-07	23,450.00	23,450.00	23,100.00	23,300.00	21,181.82	222,059
2025-07-04	23,500.00	23,500.00	23,150.00	23,300.00	21,181.82	180,256
2025-07-03	23,200.00	23,600.00	23,000.00	23,500.00	21,363.64	310,924
2025-07-02	23,400.00	23,400.00	22,950.00	23,200.00	21,090.91	98,252
2025-07-01	24,050.00	24,050.00	23,300.00	23,350.00	21,227.27	133,974
2025-06-30	22,800.00	24,000.00	22,750.00	24,000.00	21,818.18	320,602
2025-06-27	23,250.00	23,400.00	22,850.00	22,850.00	20,772.73	145,157
2025-06-26	23,100.00	23,500.00	22,950.00	23,200.00	21,090.91	178,781
2025-06-25	24,000.00	24,000.00	23,450.00	23,450.00	21,318.18	347,262
2025-06-24	24,000.00	24,200.00	23,850.00	24,000.00	21,818.18	204,159
2025-06-23	24,500.00	24,500.00	23,900.00	23,900.00	21,727.27	406,079
2025-06-20	37,800.02	37,800.02	36,800.02	36,900.02	21,454.56	1,208,435
2025-06-19	38,350.02	38,350.02	37,500.02	37,700.02	21,919.70	402,073
2025-06-18	37,550.02	39,000.02	37,550.02	38,400.02	22,326.69	957,655
2025-06-17	37,400.02	37,500.02	37,100.02	37,500.02	21,803.41	433,861
2025-06-16	37,400.02	37,500.02	36,900.02	37,400.02	21,745.27	386,286
2025-06-13	37,200.02	37,450.02	36,600.02	37,000.02	21,512.70	610,490
2025-06-12	37,200.02	38,000.02	37,200.02	37,600.02	21,861.56	415,641
2025-06-11	37,200.02	37,250.02	36,850.02	37,200.02	21,628.99	241,791
2025-06-10	36,900.02	37,400.02	36,900.02	36,950.02	21,483.63	235,381
2025-06-09	36,900.02	37,350.02	36,850.02	36,950.02	21,483.63	251,589
2025-06-06	37,500.02	37,500.02	36,950.02	36,950.02	21,483.63	343,885
2025-06-05	36,750.02	37,900.02	36,750.02	37,500.02	21,803.41	493,614
2025-06-04	37,400.02	37,500.02	36,700.02	37,000.02	21,512.70	1,067,272
2025-06-03	37,700.02	38,100.02	37,350.02	37,500.02	21,803.41	1,183,688
2025-06-02	39,300.02	39,300.02	37,450.02	37,450.02	21,774.34	990,009
2025-05-30	37,200.02	38,400.02	37,150.02	38,400.02	22,326.69	1,227,200
2025-05-29	37,450.02	37,450.02	36,200.02	36,750.02	21,367.34	499,443
2025-05-28	36,050.02	37,450.02	36,000.02	36,800.02	21,396.42	744,291
2025-05-27	36,450.02	36,800.02	35,800.02	36,300.02	21,105.70	477,619
2025-05-26	35,900.02	36,650.02	35,300.02	36,350.02	21,134.77	980,301
2025-05-23	33,050.02	34,850.02	32,900.02	34,850.02	20,262.64	1,130,550
2025-05-22	32,000.02	33,700.02	31,900.02	32,600.02	18,954.43	373,550
2025-05-21	32,450.02	32,450.02	31,800.02	32,100.02	18,663.72	297,183
2025-05-20	32,150.02	32,400.02	32,000.02	32,200.02	18,721.86	151,089
2025-05-19	32,850.02	32,850.02	32,200.02	32,400.02	18,838.15	253,443
2025-05-16	33,500.02	33,500.02	32,550.02	32,850.02	19,099.79	178,093
2025-05-15	32,650.02	33,600.02	32,650.02	33,250.02	19,332.36	427,846
2025-05-14	32,200.02	32,950.02	32,200.02	32,700.02	19,012.58	140,700
2025-05-13	32,300.02	32,500.02	32,000.02	32,350.02	18,809.08	279,246

← NewerPage 6 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.