Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	10,000.00	10,100.00	9,800.00	10,100.00	6,781.46	24,200
2023-01-05	11,400.00	11,400.00	10,100.00	10,400.00	6,982.89	2,500
2023-01-04	10,100.00	10,400.00	9,900.00	10,400.00	6,982.89	21,100
2023-01-03	10,600.00	10,600.00	10,200.00	10,500.00	7,050.03	3,400
2022-12-30	10,000.00	10,200.00	10,000.00	10,200.00	6,848.60	1,500
2022-12-29	10,000.00	10,000.00	9,900.00	9,900.00	6,647.18	2,000
2022-12-28	10,000.00	10,000.00	9,900.00	10,000.00	6,714.32	500
2022-12-27	9,800.00	10,500.00	9,800.00	10,500.00	7,050.03	1,600
2022-12-26	9,900.00	10,400.00	9,900.00	10,400.00	6,982.89	2,700
2022-12-23	10,600.00	10,600.00	9,900.00	10,500.00	7,050.03	500
2022-12-22	10,400.00	10,500.00	10,000.00	10,100.00	6,781.46	3,000
2022-12-20	10,300.00	10,400.00	9,400.00	10,400.00	6,982.89	2,200
2022-12-19	10,700.00	10,800.00	10,300.00	10,300.00	6,915.75	6,100
2022-12-16	10,400.00	10,600.00	10,400.00	10,600.00	7,117.18	2,000
2022-12-15	10,700.00	10,700.00	10,000.00	10,100.00	6,781.46	4,100
2022-12-14	10,800.00	10,800.00	10,800.00	10,800.00	7,251.46	800
2022-12-13	10,600.00	11,000.00	10,600.00	11,000.00	7,385.75	1,100
2022-12-12	11,500.00	11,500.00	10,500.00	11,000.00	7,385.75	7,700
2022-12-09	10,200.00	11,000.00	10,100.00	11,000.00	7,385.75	10,200
2022-12-08	10,800.00	10,800.00	10,500.00	10,500.00	7,050.03	1,200
2022-12-07	10,800.00	10,900.00	10,800.00	10,800.00	7,251.46	10,224
2022-12-06	11,900.00	11,900.00	11,900.00	11,900.00	7,990.04	200
2022-12-05	12,300.00	12,500.00	11,500.00	11,500.00	7,721.47	11,000
2022-12-02	12,000.00	12,900.00	11,700.00	12,700.00	8,527.18	22,000
2022-12-01	12,200.00	13,300.00	11,700.00	12,900.00	8,661.47	7,624
2022-11-30	12,200.00	12,200.00	11,100.00	12,200.00	8,191.47	11,800
2022-11-29	11,100.00	11,100.00	10,300.00	11,100.00	7,452.89	20,600
2022-11-28	10,000.00	10,100.00	9,600.00	10,100.00	6,781.46	17,200
2022-11-25	10,200.00	10,200.00	9,200.00	9,200.00	6,177.17	12,500
2022-11-24	10,000.00	10,500.00	9,900.00	10,200.00	6,848.60	8,736
2022-11-23	10,500.00	10,900.00	10,500.00	10,900.00	7,318.61	600
2022-11-22	10,800.00	11,000.00	10,000.00	10,600.00	7,117.18	8,900
2022-11-21	10,500.00	10,500.00	10,500.00	10,500.00	7,050.03	1,000
2022-11-17	10,200.00	10,400.00	9,900.00	10,200.00	6,848.60	4,000
2022-11-16	9,100.00	10,300.00	9,000.00	10,300.00	6,915.75	10,800
2022-11-15	10,000.00	11,000.00	10,000.00	10,000.00	6,714.32	7,000
2022-11-14	10,500.00	11,100.00	10,200.00	11,100.00	7,452.89	10,700
2022-11-11	11,500.00	12,300.00	11,300.00	11,300.00	7,587.18	4,000
2022-11-10	11,600.00	12,400.00	11,300.00	12,400.00	8,325.75	5,800
2022-11-09	12,500.00	13,200.00	12,500.00	12,500.00	8,392.90	3,500
2022-11-08	11,100.00	12,400.00	11,100.00	12,400.00	8,325.75	800
2022-11-07	12,800.00	12,900.00	12,000.00	12,000.00	8,057.18	5,100
2022-11-04	13,600.00	13,900.00	13,300.00	13,300.00	8,930.04	1,900
2022-11-03	13,600.00	14,000.00	13,500.00	14,000.00	9,400.05	700
2022-11-02	13,900.00	14,200.00	13,200.00	14,200.00	9,534.33	604
2022-11-01	14,300.00	14,300.00	13,600.00	13,600.00	9,131.47	800
2022-10-31	14,500.00	14,500.00	14,500.00	14,500.00	9,735.76	300
2022-10-28	13,800.00	13,900.00	13,800.00	13,900.00	9,332.90	592
2022-10-27	13,000.00	13,900.00	13,000.00	13,800.00	9,265.76	2,000
2022-10-26	13,600.00	13,900.00	12,800.00	13,900.00	9,332.90	13,500
2022-10-25	14,500.00	15,000.00	13,000.00	14,100.00	9,467.19	5,000
2022-10-24	13,900.00	14,400.00	13,500.00	14,300.00	9,601.48	7,300
2022-10-21	15,200.00	15,200.00	14,400.00	14,600.00	9,802.90	3,400
2022-10-20	15,800.00	16,000.00	15,100.00	15,100.00	10,138.62	1,600
2022-10-18	16,000.00	16,000.00	15,400.00	15,800.00	10,608.62	2,600
2022-10-17	15,100.00	15,500.00	15,100.00	15,500.00	10,407.19	700
2022-10-14	16,000.00	16,000.00	13,200.00	15,500.00	10,407.19	1,100
2022-10-13	14,700.00	14,700.00	14,600.00	14,600.00	9,802.90	2,600
2022-10-12	14,300.00	15,200.00	14,300.00	14,700.00	9,870.05	7,700
2022-10-11	15,800.00	16,200.00	14,300.00	14,300.00	9,601.48	8,000

← NewerPage 16 of 21 · 1,207 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.