Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	38,200.02	38,200.02	37,300.02	37,650.02	21,890.63	438,075
2025-02-10	38,600.02	39,400.02	37,350.02	37,950.02	22,065.05	1,041,809
2025-02-07	39,900.02	39,900.02	38,750.02	38,800.02	22,559.26	687,225
2025-02-06	36,650.02	39,150.02	36,650.02	39,150.02	22,762.76	1,871,594
2025-02-05	36,600.02	37,100.02	36,100.02	36,600.02	21,280.13	589,050
2025-02-04	35,350.02	36,700.02	35,350.02	36,500.02	21,221.99	513,315
2025-02-03	35,700.02	35,900.02	33,400.02	35,300.02	20,524.28	312,510
2025-01-24	36,300.02	36,400.02	35,750.02	35,900.02	20,873.13	540,870
2025-01-23	36,000.02	36,850.02	35,850.02	36,300.02	21,105.70	367,125
2025-01-22	36,400.02	37,000.02	36,000.02	36,000.02	20,931.28	412,665
2025-01-21	38,000.02	38,000.02	36,000.02	36,800.02	21,396.42	661,650
2025-01-20	37,100.02	38,500.02	36,800.02	38,000.02	22,094.13	726,825
2025-01-17	37,000.02	37,300.02	36,650.02	36,950.02	21,483.63	263,010
2025-01-16	37,400.02	37,400.02	36,600.02	36,950.02	21,483.63	291,225
2025-01-15	36,000.02	37,450.02	35,900.02	37,000.02	21,512.70	241,395
2025-01-14	36,900.02	36,900.02	35,800.02	35,850.02	20,844.06	326,040
2025-01-13	35,750.02	36,650.02	35,650.02	36,600.02	21,280.13	482,790
2025-01-10	37,900.02	37,900.02	35,750.02	35,750.02	20,785.92	1,171,664
2025-01-09	37,550.02	38,100.02	37,500.02	37,900.02	22,035.98	349,800
2025-01-08	37,500.02	38,400.02	37,300.02	37,500.02	21,803.41	734,250
2025-01-07	40,500.02	40,500.02	37,300.02	37,300.02	21,687.13	1,398,209
2025-01-06	42,200.02	42,600.02	39,800.02	39,800.02	23,140.69	1,018,049
2025-01-03	44,700.03	44,700.03	42,500.02	42,750.02	24,855.89	973,829
2025-01-02	42,650.02	44,500.03	42,250.02	44,500.03	25,873.38	602,580
2024-12-31	41,350.02	43,400.02	40,750.02	42,700.02	24,826.82	1,031,414
2024-12-30	42,600.02	43,000.02	41,550.02	41,550.02	24,158.18	666,435
2024-12-27	43,400.02	44,250.03	42,950.02	43,000.02	25,001.25	534,765
2024-12-26	43,150.02	45,000.03	42,700.02	43,850.03	25,204.75	967,064
2024-12-25	45,900.03	45,900.03	43,000.02	43,500.02	25,003.57	1,104,674
2024-12-24	44,100.03	46,300.03	43,700.03	45,600.03	26,210.64	1,727,219
2024-12-23	45,200.03	45,800.03	44,000.03	44,050.03	25,319.70	932,579
2024-12-20	45,500.03	45,800.03	43,700.03	44,000.03	25,290.96	780,285
2024-12-19	43,900.03	46,000.03	43,550.03	44,900.03	25,808.28	1,520,969
2024-12-18	43,000.02	44,500.03	42,700.02	44,500.03	25,578.36	2,072,234
2024-12-17	39,350.02	41,600.02	39,300.02	41,600.02	23,911.46	2,237,234
2024-12-16	40,100.02	40,100.02	38,900.02	38,900.02	22,359.51	1,957,394
2024-12-13	37,650.02	40,250.02	37,650.02	40,100.02	23,049.27	2,131,139
2024-12-12	38,100.02	38,550.02	37,500.02	38,000.02	21,842.20	424,710
2024-12-11	37,250.02	38,200.02	37,150.02	37,700.02	21,669.76	315,315
2024-12-10	38,000.02	38,150.02	37,000.02	37,400.02	21,497.32	419,100
2024-12-09	38,400.02	38,400.02	37,900.02	38,000.02	21,842.20	243,705
2024-12-06	36,000.02	38,500.02	35,800.02	38,000.02	21,842.20	807,675
2024-12-05	36,000.02	36,000.02	35,900.02	36,000.02	20,692.61	42,240
2024-12-04	35,550.02	35,900.02	35,550.02	35,900.02	20,635.13	20,790
2024-12-03	36,050.02	36,100.02	35,750.02	35,750.02	20,548.91	117,150
2024-12-02	36,000.02	36,200.02	35,500.02	36,050.02	20,721.35	32,670
2024-11-29	35,000.02	36,350.02	33,100.02	35,800.02	20,577.65	105,105
2024-11-28	35,900.02	35,900.02	35,200.02	35,550.02	20,433.95	14,025
2024-11-27	36,000.02	36,000.02	35,200.02	35,650.02	20,491.43	43,230
2024-11-26	35,950.02	36,200.02	35,600.02	35,850.02	20,606.39	26,730
2024-11-25	35,450.02	36,350.02	35,450.02	35,700.02	20,520.17	93,555
2024-11-22	36,300.02	37,200.02	36,100.02	36,400.02	20,922.53	11,055
2024-11-21	35,500.02	36,000.02	35,500.02	36,000.02	20,692.61	3,960
2024-11-20	36,350.02	36,350.02	35,350.02	35,350.02	20,318.99	102,960
2024-11-19	36,900.02	36,900.02	35,300.02	36,050.02	20,721.35	17,985
2024-11-18	36,200.02	36,800.02	35,550.02	36,450.02	20,951.26	41,910
2024-11-15	36,700.02	36,750.02	36,000.02	36,600.02	21,037.48	2,475
2024-11-14	36,800.02	36,800.02	36,150.02	36,200.02	20,807.57	10,725
2024-11-13	37,500.02	37,500.02	36,050.02	36,800.02	21,152.44	65,835
2024-11-12	37,300.02	37,750.02	36,800.02	37,150.02	21,353.62	87,945

← NewerPage 8 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.