Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	38,500.02	38,500.02	37,000.02	37,750.02	21,698.50	14,520
2024-11-08	37,600.02	38,000.02	37,150.02	37,750.02	21,698.50	32,175
2024-11-07	37,100.02	38,150.02	37,100.02	38,000.02	21,842.20	42,240
2024-11-06	38,100.02	38,100.02	36,700.02	37,900.02	21,784.72	39,105
2024-11-05	37,650.02	38,250.02	36,900.02	38,000.02	21,842.20	45,870
2024-11-04	38,800.02	38,800.02	37,800.02	38,000.02	21,842.20	30,360
2024-11-01	38,850.02	38,900.02	38,100.02	38,800.02	22,302.03	12,045
2024-10-31	38,800.02	38,950.02	38,300.02	38,850.02	22,330.77	16,005
2024-10-30	38,900.02	38,950.02	38,700.02	38,800.02	22,302.03	40,920
2024-10-29	39,000.02	39,350.02	38,950.02	39,000.02	22,416.99	32,340
2024-10-28	39,100.02	39,800.02	39,000.02	39,000.02	22,416.99	17,655
2024-10-25	40,500.02	40,500.02	38,500.02	39,100.02	22,474.47	16,335
2024-10-24	39,400.02	39,400.02	38,850.02	38,850.02	22,330.77	33,825
2024-10-23	38,750.02	40,250.02	38,750.02	39,400.02	22,646.91	21,615
2024-10-22	40,400.02	40,400.02	38,600.02	39,900.02	22,934.31	44,055
2024-10-21	40,000.02	40,350.02	39,300.02	39,300.02	22,589.43	20,625
2024-10-18	40,100.02	40,450.02	39,950.02	40,400.02	23,221.70	20,790
2024-10-17	40,200.02	40,600.02	38,200.02	40,050.02	23,020.53	70,950
2024-10-16	40,200.02	40,950.02	39,050.02	40,700.02	23,394.14	21,945
2024-10-15	40,100.02	40,950.02	40,000.02	40,300.02	23,164.22	15,015
2024-10-14	40,150.02	41,400.02	40,050.02	40,200.02	23,106.74	17,160
2024-10-11	40,150.02	41,400.02	40,150.02	41,000.02	23,566.58	3,630
2024-10-10	41,400.02	41,400.02	40,000.02	41,350.02	23,767.76	122,100
2024-10-09	40,900.02	41,400.02	40,100.02	41,400.02	23,796.50	29,535
2024-10-08	40,500.02	41,000.02	40,000.02	40,950.02	23,537.84	152,460
2024-10-07	41,500.02	41,500.02	40,000.02	41,000.02	23,566.58	67,815
2024-10-04	41,050.02	42,500.02	40,700.02	40,850.02	23,480.36	26,070
2024-10-03	42,500.02	42,500.02	41,000.02	42,100.02	24,198.85	77,055
2024-10-02	43,500.02	43,500.02	42,000.02	42,700.02	24,543.73	83,985
2024-10-01	44,000.03	44,100.03	43,500.02	43,500.02	25,003.57	45,705
2024-09-30	42,450.02	45,500.03	41,950.02	45,500.03	26,153.16	227,865
2024-09-27	41,950.02	43,000.02	41,500.02	43,000.02	24,716.17	78,045
2024-09-26	42,950.02	42,950.02	42,500.02	42,950.02	24,112.64	39,435
2024-09-25	42,300.02	42,900.02	42,300.02	42,900.02	24,084.56	25,575
2024-09-24	43,100.02	43,200.02	42,400.02	43,000.02	24,140.71	2,062,634
2024-09-23	43,000.02	43,000.02	42,300.02	42,950.02	24,112.64	7,920
2024-09-20	42,850.02	43,000.02	42,800.02	42,900.02	24,084.56	2,605,844
2024-09-19	43,500.02	43,500.02	42,450.02	42,850.02	24,056.49	13,035
2024-09-18	41,750.02	43,400.02	41,750.02	42,500.02	23,860.00	60,885
2024-09-17	40,250.02	41,900.02	40,250.02	41,500.02	23,298.59	10,890
2024-09-16	42,050.02	42,650.02	41,500.02	41,500.02	23,298.59	1,420,814
2024-09-13	42,100.02	43,350.02	42,100.02	42,900.02	24,084.56	3,723,718
2024-09-12	42,000.02	43,150.02	42,000.02	43,000.02	24,140.71	67,650
2024-09-11	41,000.02	42,000.02	40,500.02	42,000.02	23,579.29	824,010
2024-09-10	42,000.02	42,150.02	40,000.02	40,000.02	22,456.47	153,450
2024-09-09	43,100.02	43,650.03	41,600.02	41,800.02	23,467.01	59,730
2024-09-06	43,100.02	43,750.03	43,100.02	43,750.03	24,561.76	6,435
2024-09-05	43,900.03	44,400.03	42,850.02	43,900.03	24,645.98	41,910
2024-09-04	43,600.03	45,000.03	43,150.02	43,900.03	24,645.98	29,865
2024-08-30	41,900.02	44,400.03	41,900.02	43,950.03	24,674.05	904,859
2024-08-29	43,100.02	44,500.03	41,500.02	41,500.02	23,298.59	110,550
2024-08-28	46,200.03	46,200.03	43,000.02	43,000.02	24,140.71	124,575
2024-08-27	46,500.03	46,500.03	44,700.03	46,200.03	25,937.22	21,120
2024-08-26	46,800.03	47,300.03	45,950.03	46,450.03	26,077.58	43,395
2024-08-23	45,850.03	47,700.03	45,600.03	45,900.03	25,768.80	82,005
2024-08-22	43,450.02	45,500.03	43,300.02	45,300.03	25,431.95	98,835
2024-08-21	43,300.02	43,600.03	43,050.02	43,350.02	24,337.20	42,570
2024-08-20	42,950.02	43,100.02	42,150.02	42,950.02	24,112.64	39,105
2024-08-19	42,100.02	42,900.02	42,000.02	42,900.02	24,084.56	28,380
2024-08-16	42,000.02	42,650.02	41,950.02	42,500.02	23,860.00	27,720

← NewerPage 9 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.