Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	10,200.00	10,300.00	9,800.00	10,100.00	6,781.46	4,600
2023-07-13	10,400.00	10,500.00	10,300.00	10,300.00	6,915.75	5,500
2023-07-12	9,900.00	10,500.00	9,600.00	10,500.00	7,050.03	9,300
2023-07-11	10,400.00	10,500.00	9,700.00	10,200.00	6,848.60	7,900
2023-07-10	10,200.00	10,500.00	9,600.00	10,200.00	6,848.60	15,100
2023-07-07	9,700.00	10,000.00	9,600.00	10,000.00	6,714.32	3,201
2023-07-06	10,100.00	10,100.00	9,700.00	10,100.00	6,781.46	1,600
2023-07-05	10,000.00	10,100.00	9,900.00	10,100.00	6,781.46	2,600
2023-07-04	10,400.00	10,400.00	10,000.00	10,000.00	6,714.32	700
2023-07-03	9,700.00	10,300.00	9,700.00	10,300.00	6,915.75	6,000
2023-06-30	9,700.00	10,200.00	9,600.00	10,200.00	6,848.60	4,600
2023-06-29	10,000.00	10,000.00	9,700.00	9,800.00	6,580.03	6,600
2023-06-28	10,200.00	10,400.00	10,200.00	10,400.00	6,982.89	400
2023-06-27	10,100.00	10,500.00	10,100.00	10,500.00	7,050.03	400
2023-06-26	10,100.00	10,200.00	9,800.00	10,200.00	6,848.60	8,705
2023-06-23	10,200.00	10,300.00	10,000.00	10,300.00	6,915.75	6,900
2023-06-22	10,200.00	10,300.00	10,100.00	10,100.00	6,781.46	10,500
2023-06-21	10,100.00	10,300.00	10,000.00	10,200.00	6,848.60	17,901
2023-06-20	10,300.00	10,300.00	10,000.00	10,000.00	6,714.32	8,300
2023-06-19	10,300.00	10,300.00	10,100.00	10,300.00	6,915.75	3,400
2023-06-16	10,300.00	10,500.00	10,100.00	10,400.00	6,982.89	24,020
2023-06-15	10,700.00	10,700.00	10,400.00	10,500.00	7,050.03	3,100
2023-06-14	11,400.00	11,400.00	10,500.00	10,800.00	7,251.46	4,400
2023-06-13	10,300.00	11,100.00	10,300.00	10,900.00	7,318.61	18,351
2023-06-12	10,700.00	10,700.00	10,300.00	10,300.00	6,915.75	2,300
2023-06-09	10,400.00	10,700.00	10,400.00	10,700.00	7,184.32	3,800
2023-06-08	10,700.00	10,900.00	10,600.00	10,700.00	7,184.32	4,600
2023-06-07	10,900.00	10,900.00	10,400.00	10,700.00	7,184.32	17,700
2023-06-06	10,600.00	10,900.00	10,300.00	10,900.00	7,318.61	4,400
2023-06-05	12,000.00	12,000.00	10,600.00	10,800.00	7,251.46	29,900
2023-06-02	10,600.00	11,300.00	10,600.00	11,300.00	7,587.18	24,200
2023-06-01	9,400.00	10,300.00	9,400.00	10,300.00	6,915.75	34,200
2023-05-31	9,200.00	9,400.00	9,200.00	9,400.00	6,311.46	3,700
2023-05-30	9,500.00	9,500.00	9,100.00	9,200.00	6,177.17	5,600
2023-05-29	9,200.00	9,600.00	9,200.00	9,600.00	6,445.75	2,200
2023-05-26	9,200.00	9,200.00	9,000.00	9,100.00	6,110.03	9,200
2023-05-25	9,100.00	9,200.00	8,900.00	9,200.00	6,177.17	3,700
2023-05-24	9,300.00	9,300.00	9,000.00	9,300.00	6,244.32	6,100
2023-05-23	9,300.00	9,300.00	9,300.00	9,300.00	6,244.32	2,900
2023-05-22	9,000.00	9,400.00	9,000.00	9,400.00	6,311.46	12,424
2023-05-19	9,400.00	9,400.00	9,400.00	9,400.00	6,311.46	201
2023-05-18	9,300.00	9,500.00	9,200.00	9,500.00	6,378.60	1,900
2023-05-17	9,800.00	9,800.00	9,600.00	9,600.00	6,445.75	200
2023-05-16	9,600.00	9,700.00	9,200.00	9,700.00	6,512.89	5,600
2023-05-15	9,500.00	9,800.00	9,500.00	9,800.00	6,580.03	1,900
2023-05-12	9,300.00	9,800.00	9,000.00	9,800.00	6,580.03	5,400
2023-05-11	9,300.00	9,800.00	9,200.00	9,800.00	6,580.03	10,100
2023-05-10	9,600.00	9,600.00	9,000.00	9,300.00	6,244.32	8,600
2023-05-09	9,500.00	9,600.00	9,200.00	9,600.00	6,445.75	5,000
2023-05-08	8,800.00	9,500.00	8,800.00	9,500.00	6,378.60	12,600
2023-05-05	9,100.00	9,600.00	8,600.00	9,400.00	6,311.46	903
2023-05-04	9,600.00	9,600.00	9,400.00	9,400.00	6,311.46	200
2023-04-28	9,700.00	9,800.00	9,700.00	9,800.00	6,580.03	200
2023-04-27	8,800.00	9,600.00	8,800.00	9,600.00	6,445.75	800
2023-04-26	9,500.00	9,500.00	9,000.00	9,500.00	6,378.60	2,800
2023-04-25	9,800.00	9,800.00	9,800.00	9,800.00	6,580.03	600
2023-04-24	9,000.00	10,000.00	9,000.00	9,900.00	6,647.18	5,000
2023-04-21	9,700.00	9,900.00	9,200.00	9,900.00	6,647.18	1,700
2023-04-18	9,900.00	9,900.00	9,900.00	9,900.00	6,647.18	100
2023-04-17	9,900.00	9,900.00	9,900.00	9,900.00	6,647.18	400

← NewerPage 14 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.