Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	9,100.00	9,100.00	9,000.00	9,000.00	6,042.89	13,800
2024-01-04	9,300.00	9,300.00	9,000.00	9,100.00	6,110.03	13,200
2024-01-03	8,800.00	9,100.00	8,800.00	9,100.00	6,110.03	23,500
2024-01-02	8,800.00	8,800.00	8,600.00	8,800.00	5,908.60	3,200
2023-12-29	8,900.00	8,900.00	8,500.00	8,800.00	5,908.60	10,200
2023-12-28	8,900.00	9,000.00	8,700.00	9,000.00	6,042.89	9,300
2023-12-26	9,000.00	9,000.00	9,000.00	9,000.00	6,042.89	5,600
2023-12-25	9,000.00	9,000.00	9,000.00	9,000.00	6,042.89	200
2023-12-22	9,100.00	9,100.00	9,000.00	9,000.00	6,042.89	500
2023-12-21	9,300.00	9,300.00	8,500.00	9,100.00	6,110.03	5,700
2023-12-20	8,800.00	9,100.00	8,800.00	9,100.00	6,110.03	2,200
2023-12-18	9,000.00	9,000.00	9,000.00	9,000.00	6,042.89	700
2023-12-15	8,800.00	9,000.00	8,800.00	9,000.00	6,042.89	5,700
2023-12-14	9,300.00	9,300.00	9,000.00	9,000.00	6,042.89	4,200
2023-12-13	9,000.00	9,000.00	9,000.00	9,000.00	6,042.89	400
2023-12-12	9,000.00	9,000.00	9,000.00	9,000.00	6,042.89	800
2023-12-11	8,900.00	9,200.00	8,900.00	9,000.00	6,042.89	9,900
2023-12-08	9,100.00	9,100.00	8,800.00	9,000.00	6,042.89	6,800
2023-12-07	9,100.00	9,300.00	9,000.00	9,100.00	6,110.03	7,800
2023-12-06	9,300.00	9,400.00	9,000.00	9,100.00	6,110.03	23,200
2023-12-05	9,500.00	9,500.00	9,400.00	9,500.00	6,378.60	900
2023-12-04	9,200.00	9,600.00	9,000.00	9,600.00	6,445.75	5,300
2023-12-01	9,200.00	9,600.00	9,200.00	9,600.00	6,445.75	3,700
2023-11-30	9,400.00	9,700.00	9,300.00	9,600.00	6,445.75	3,700
2023-11-29	9,600.00	9,800.00	9,000.00	9,700.00	6,512.89	3,300
2023-11-28	9,600.00	9,600.00	9,600.00	9,600.00	6,445.75	600
2023-11-27	9,400.00	9,400.00	9,400.00	9,400.00	6,311.46	2,800
2023-11-24	9,300.00	9,400.00	9,300.00	9,400.00	6,311.46	1,600
2023-11-23	9,600.00	9,700.00	9,500.00	9,500.00	6,378.60	8,801
2023-11-22	9,800.00	9,800.00	9,600.00	9,800.00	6,580.03	300
2023-11-20	9,800.00	9,900.00	9,800.00	9,900.00	6,647.18	2,000
2023-11-17	10,400.00	10,400.00	9,500.00	9,800.00	6,580.03	7,500
2023-11-16	9,800.00	9,800.00	9,600.00	9,800.00	6,580.03	2,800
2023-11-15	9,800.00	9,900.00	9,800.00	9,900.00	6,647.18	8,400
2023-11-14	9,800.00	9,800.00	9,600.00	9,800.00	6,580.03	15,600
2023-11-13	10,000.00	10,000.00	9,700.00	9,700.00	6,512.89	12,100
2023-11-10	10,500.00	10,500.00	10,000.00	10,000.00	6,714.32	3,400
2023-11-09	9,400.00	10,200.00	9,400.00	10,200.00	6,848.60	55,400
2023-11-08	9,300.00	9,300.00	9,300.00	9,300.00	6,244.32	2,300
2023-11-07	9,300.00	9,300.00	9,300.00	9,300.00	6,244.32	6,400
2023-11-06	9,300.00	9,400.00	8,700.00	9,300.00	6,244.32	18,800
2023-11-03	9,000.00	9,500.00	9,000.00	9,400.00	6,311.46	2,200
2023-11-02	9,500.00	9,700.00	9,000.00	9,000.00	6,042.89	5,700
2023-11-01	9,600.00	9,600.00	9,600.00	9,600.00	6,445.75	100
2023-10-31	9,000.00	9,000.00	8,500.00	9,000.00	6,042.89	3,100
2023-10-30	9,000.00	9,000.00	8,700.00	9,000.00	6,042.89	12,900
2023-10-27	9,300.00	9,600.00	9,000.00	9,500.00	6,378.60	3,700
2023-10-26	9,400.00	9,400.00	8,900.00	9,300.00	6,244.32	5,800
2023-10-25	9,500.00	9,500.00	9,400.00	9,400.00	6,311.46	1,800
2023-10-24	9,500.00	9,500.00	9,500.00	9,500.00	6,378.60	1,100
2023-10-23	9,500.00	9,500.00	9,500.00	9,500.00	6,378.60	300
2023-10-20	10,000.00	10,000.00	9,300.00	9,500.00	6,378.60	1,900
2023-10-19	9,400.00	9,400.00	9,300.00	9,300.00	6,244.32	1,000
2023-10-18	9,600.00	9,600.00	9,400.00	9,400.00	6,311.46	1,200
2023-10-17	9,600.00	9,600.00	9,600.00	9,600.00	6,445.75	200
2023-10-16	9,800.00	9,800.00	9,800.00	9,800.00	6,580.03	300
2023-10-13	9,800.00	9,800.00	9,800.00	9,800.00	6,580.03	2,000
2023-10-12	9,700.00	9,800.00	9,600.00	9,800.00	6,580.03	5,800
2023-10-11	9,700.00	9,700.00	9,700.00	9,700.00	6,512.89	1,500
2023-10-10	9,800.00	9,800.00	9,700.00	9,700.00	6,512.89	4,000

← NewerPage 12 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	1,500.0000 VND
2026-05-05	4,000.0000 VND
2025-06-09	1,500.0000 VND
2024-06-21	500.0000 VND
2022-07-28	1,000.0000 VND
2020-04-24	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.