Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	32,400.02	33,100.02	32,050.02	32,150.02	18,692.79	105,272
2025-05-09	31,400.02	32,950.02	31,400.02	32,400.02	18,838.15	368,545
2025-05-08	31,400.02	31,600.02	31,100.02	31,600.02	18,373.01	113,038
2025-05-07	31,600.02	32,100.02	31,300.02	31,300.02	18,198.58	202,478
2025-05-06	30,600.02	31,800.02	30,600.02	31,600.02	18,373.01	375,972
2025-05-05	29,900.02	30,450.02	29,300.02	30,200.02	17,559.02	166,650
2025-04-29	30,350.02	30,450.02	29,600.02	29,900.02	17,384.59	238,095
2025-04-28	30,600.02	30,600.02	30,150.02	30,400.02	17,675.30	170,115
2025-04-25	30,500.02	30,900.02	30,200.02	30,600.02	17,791.58	103,950
2025-04-24	30,200.02	30,500.02	29,900.02	30,350.02	17,646.23	171,270
2025-04-23	30,000.02	30,300.02	29,350.02	29,900.02	17,384.59	165,825
2025-04-22	31,000.02	31,000.02	28,850.02	29,900.02	17,384.59	367,455
2025-04-21	31,400.02	31,400.02	30,600.02	31,000.02	18,024.15	100,650
2025-04-18	30,500.02	31,250.02	30,500.02	30,500.02	17,733.44	296,175
2025-04-17	29,100.02	30,350.02	29,100.02	30,250.02	17,588.09	222,255
2025-04-16	30,200.02	30,850.02	29,300.02	30,300.02	17,617.16	209,715
2025-04-15	31,600.02	31,600.02	30,400.02	30,900.02	17,966.01	289,080
2025-04-14	30,750.02	32,000.02	30,750.02	31,600.02	18,373.01	207,405
2025-04-11	30,500.02	30,900.02	29,450.02	30,650.02	17,820.66	391,215
2025-04-10	29,900.02	29,900.02	29,400.02	29,900.02	17,384.59	85,800
2025-04-09	27,950.02	28,650.02	27,950.02	27,950.02	16,250.81	566,775
2025-04-08	31,050.02	31,100.02	30,050.02	30,050.02	17,471.80	164,670
2025-04-04	32,300.02	32,900.02	32,200.02	32,300.02	18,780.01	839,520
2025-04-03	35,350.02	36,000.02	34,600.02	34,600.02	20,117.28	641,355
2025-04-02	37,350.02	37,500.02	36,800.02	37,200.02	21,628.99	241,230
2025-04-01	37,050.02	37,500.02	36,900.02	37,000.02	21,512.70	114,345
2025-03-31	36,950.02	37,950.02	36,700.02	36,900.02	21,454.56	482,955
2025-03-28	36,850.02	37,200.02	36,500.02	36,600.02	21,280.13	192,225
2025-03-27	37,300.02	37,300.02	36,600.02	36,850.02	21,425.49	119,295
2025-03-26	37,200.02	37,400.02	36,500.02	37,300.02	21,687.13	198,990
2025-03-25	36,800.02	37,200.02	36,500.02	37,050.02	21,541.77	264,990
2025-03-24	36,700.02	36,700.02	36,300.02	36,400.02	21,163.85	288,750
2025-03-21	36,950.02	37,100.02	36,600.02	36,850.02	21,425.49	105,270
2025-03-20	36,750.02	37,000.02	36,550.02	36,750.02	21,367.34	159,720
2025-03-19	37,000.02	37,000.02	36,350.02	36,750.02	21,367.34	150,315
2025-03-18	36,750.02	37,100.02	36,350.02	36,700.02	21,338.27	220,770
2025-03-17	36,850.02	37,200.02	36,300.02	36,550.02	21,251.06	422,235
2025-03-14	36,900.02	37,600.02	36,750.02	36,850.02	21,425.49	180,015
2025-03-13	37,400.02	38,200.02	36,600.02	36,900.02	21,454.56	938,354
2025-03-12	37,800.02	38,000.02	37,300.02	37,300.02	21,687.13	724,680
2025-03-11	38,000.02	38,200.02	37,700.02	38,200.02	22,210.41	593,505
2025-03-10	38,550.02	39,000.02	38,350.02	38,400.02	22,326.69	2,362,274
2025-03-07	39,000.02	39,200.02	38,300.02	38,550.02	22,413.91	311,685
2025-03-06	38,000.02	38,950.02	38,000.02	38,950.02	22,646.48	441,375
2025-03-05	39,000.02	39,250.02	37,900.02	37,900.02	22,035.98	1,053,359
2025-03-04	39,750.02	39,900.02	38,800.02	39,000.02	22,675.55	669,900
2025-03-03	39,850.02	39,950.02	39,400.02	39,750.02	23,111.62	394,350
2025-02-28	39,200.02	40,700.02	39,200.02	39,800.02	23,140.69	1,749,659
2025-02-27	39,200.02	39,200.02	38,300.02	38,800.02	22,559.26	461,010
2025-02-26	38,200.02	39,700.02	38,000.02	38,900.02	22,617.41	932,084
2025-02-25	38,200.02	38,500.02	37,800.02	37,850.02	22,006.91	604,230
2025-02-24	38,050.02	38,600.02	37,700.02	37,850.02	22,006.91	660,990
2025-02-21	38,600.02	39,050.02	38,250.02	38,250.02	22,239.48	725,340
2025-02-20	39,750.02	39,750.02	38,400.02	38,700.02	22,501.12	784,410
2025-02-19	38,650.02	39,950.02	38,650.02	39,000.02	22,675.55	1,052,864
2025-02-18	38,700.02	39,000.02	38,100.02	38,600.02	22,442.98	920,369
2025-02-17	37,850.02	40,000.02	37,050.02	38,700.02	22,501.12	2,107,544
2025-02-14	37,700.02	38,700.02	37,250.02	37,850.02	22,006.91	967,394
2025-02-13	36,850.02	37,350.02	36,700.02	37,200.02	21,628.99	544,830
2025-02-12	38,050.02	38,050.02	36,800.02	36,800.02	21,396.42	766,755

← NewerPage 7 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.