Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	26,700.00	26,700.00	25,600.00	25,700.00	20,421.80	31,933
2026-04-22	26,400.00	27,000.00	26,400.00	26,700.00	21,216.42	25,402
2026-04-21	26,500.00	27,500.00	26,300.00	26,300.00	20,898.57	74,408
2026-04-20	25,800.00	26,300.00	25,500.00	26,300.00	20,898.57	51,279
2026-04-17	24,600.00	26,000.00	24,600.00	25,800.00	20,501.26	71,902
2026-04-16	24,500.00	24,500.00	24,200.00	24,400.00	19,388.79	10,440
2026-04-15	24,700.00	24,700.00	24,500.00	24,500.00	19,468.25	10,929
2026-04-14	24,400.00	25,100.00	24,400.00	24,800.00	19,706.64	25,704
2026-04-13	23,500.00	24,700.00	23,500.00	24,300.00	19,309.33	44,000
2026-04-10	23,500.00	23,500.00	23,300.00	23,500.00	18,673.63	13,300
2026-04-09	22,800.00	23,500.00	22,800.00	23,500.00	18,673.63	15,200
2026-04-08	23,000.00	23,200.00	22,700.00	22,800.00	18,117.39	15,300
2026-04-07	22,900.00	22,900.00	21,900.00	22,600.00	17,958.47	51,300
2026-04-06	23,400.00	23,400.00	22,400.00	22,900.00	18,196.86	61,700
2026-04-03	24,100.00	24,100.00	23,400.00	23,400.00	18,594.17	42,901
2026-04-02	23,800.00	24,000.00	23,600.00	23,900.00	18,991.48	22,710
2026-04-01	24,000.00	24,000.00	23,900.00	23,900.00	18,991.48	8,200
2026-03-31	23,800.00	24,000.00	23,700.00	24,000.00	19,070.94	8,300
2026-03-30	24,100.00	24,100.00	23,400.00	23,700.00	18,832.55	29,600
2026-03-27	24,000.00	24,300.00	24,000.00	24,300.00	19,309.33	35,710
2026-03-26	24,000.00	25,000.00	23,600.00	24,100.00	19,150.40	21,312
2026-03-25	25,000.00	25,100.00	22,900.00	24,000.00	19,070.94	78,351
2026-03-24	22,900.00	22,900.00	22,900.00	22,900.00	18,196.86	8,700
2026-03-23	20,900.00	20,900.00	20,900.00	20,900.00	16,607.61	6,501
2026-03-20	19,500.00	19,500.00	18,800.00	19,000.00	15,097.83	84,300
2026-03-19	20,000.00	20,000.00	19,400.00	19,500.00	15,495.14	8,511
2026-03-18	20,600.00	20,600.00	20,000.00	20,000.00	15,892.45	10,700
2026-03-17	20,500.00	21,000.00	20,100.00	20,500.00	16,289.76	9,000
2026-03-16	21,800.00	21,800.00	20,500.00	20,500.00	16,289.76	4,200
2026-03-13	18,700.00	20,500.00	18,500.00	20,500.00	16,289.76	30,500
2026-03-12	19,000.00	19,100.00	18,700.00	18,700.00	14,859.44	27,749
2026-03-11	18,500.00	19,200.00	18,500.00	19,100.00	15,177.29	27,500
2026-03-10	19,500.00	19,500.00	17,900.00	18,500.00	14,700.52	56,400
2026-03-09	20,400.00	20,400.00	18,400.00	18,400.00	14,621.05	39,100
2026-03-06	20,600.00	20,600.00	20,000.00	20,400.00	16,210.30	10,400
2026-03-05	21,100.00	22,100.00	20,300.00	20,600.00	16,369.22	16,900
2026-03-04	22,000.00	22,000.00	20,100.00	21,000.00	16,687.07	37,100
2026-03-03	23,300.00	24,400.00	22,000.00	22,000.00	17,481.70	54,200
2026-03-02	22,200.00	22,700.00	20,600.00	22,600.00	17,958.47	68,700
2026-02-27	24,000.00	24,000.00	22,100.00	22,400.00	17,799.54	77,301
2026-02-26	24,300.00	24,300.00	23,800.00	23,800.00	18,912.02	20,000
2026-02-25	24,300.00	24,300.00	24,000.00	24,200.00	19,229.86	18,800
2026-02-24	24,400.00	24,400.00	24,100.00	24,300.00	19,309.33	14,800
2026-02-23	25,000.00	25,000.00	24,300.00	24,400.00	19,388.79	15,500
2026-02-13	24,900.00	24,900.00	24,500.00	24,900.00	19,786.10	1,300
2026-02-12	24,700.00	25,200.00	24,400.00	25,000.00	19,865.56	19,600
2026-02-11	24,600.00	24,800.00	24,500.00	24,500.00	19,468.25	10,400
2026-02-10	23,300.00	24,800.00	23,200.00	24,800.00	19,706.64	900
2026-02-09	24,900.00	24,900.00	24,700.00	24,800.00	19,706.64	4,900
2026-02-06	24,500.00	25,100.00	24,100.00	24,900.00	19,786.10	8,400
2026-02-05	25,000.00	25,400.00	24,800.00	25,100.00	19,945.02	32,500
2026-02-04	25,200.00	25,700.00	24,600.00	25,000.00	19,865.56	66,100
2026-02-03	24,900.00	25,000.00	24,700.00	25,000.00	19,865.56	76,000
2026-02-02	25,800.00	26,400.00	23,100.00	24,900.00	19,786.10	92,645
2026-01-30	27,200.00	27,200.00	23,700.00	25,500.00	20,262.87	10,700
2026-01-29	22,700.00	25,000.00	22,500.00	24,900.00	19,786.10	31,110
2026-01-28	28,800.00	28,800.00	25,000.00	25,000.00	19,865.56	97,780
2026-01-27	28,900.00	28,900.00	27,600.00	27,700.00	22,011.04	27,300
2026-01-26	28,500.00	29,000.00	28,100.00	29,000.00	23,044.05	6,704
2026-01-23	29,800.00	29,800.00	28,400.00	28,900.00	22,964.59	3,625

← NewerPage 3 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.