Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	29,800.00	29,800.00	28,400.00	28,900.00	22,964.59	3,625
2026-01-22	28,000.00	29,100.00	28,000.00	29,100.00	23,123.51	6,200
2026-01-21	29,800.00	29,800.00	28,500.00	29,200.00	23,202.98	4,305
2026-01-20	29,000.00	30,000.00	29,000.00	30,000.00	23,838.68	9,400
2026-01-19	28,700.00	30,900.00	28,700.00	29,700.00	23,600.29	24,315
2026-01-16	28,500.00	28,600.00	28,000.00	28,500.00	22,646.74	2,408
2026-01-15	28,000.00	28,700.00	28,000.00	28,500.00	22,646.74	20,250
2026-01-14	28,000.00	28,400.00	27,500.00	28,300.00	22,487.82	8,417
2026-01-13	29,400.00	29,400.00	28,500.00	28,500.00	22,646.74	8,500
2026-01-12	28,000.00	29,800.00	27,600.00	28,900.00	22,964.59	16,331
2026-01-09	28,000.00	28,600.00	27,000.00	28,600.00	22,726.20	14,715
2026-01-08	29,100.00	29,100.00	27,000.00	27,100.00	21,534.27	46,000
2026-01-07	30,100.00	30,100.00	27,500.00	28,400.00	22,567.28	23,200
2026-01-06	29,300.00	29,800.00	28,100.00	28,400.00	22,567.28	16,913
2026-01-05	29,200.00	30,200.00	26,400.00	30,100.00	23,918.14	60,815
2025-12-31	29,900.00	30,100.00	27,500.00	29,200.00	23,202.98	31,600
2025-12-30	30,500.00	30,500.00	29,700.00	29,900.00	23,759.21	21,500
2025-12-29	31,700.00	31,700.00	30,400.00	30,700.00	24,394.91	11,501
2025-12-26	30,000.00	30,500.00	29,600.00	30,400.00	24,156.52	19,300
2025-12-25	29,600.00	31,800.00	29,600.00	30,500.00	24,235.99	146,464
2025-12-24	29,500.00	30,000.00	29,000.00	29,600.00	23,520.83	21,015
2025-12-23	29,900.00	30,500.00	29,700.00	30,000.00	23,838.68	29,413
2025-12-22	28,000.00	29,800.00	27,600.00	29,600.00	23,520.83	113,729
2025-12-19	27,900.00	28,000.00	27,400.00	27,600.00	21,931.58	31,325
2025-12-18	28,000.00	28,000.00	26,700.00	27,600.00	21,931.58	74,000
2025-12-17	27,800.00	28,500.00	27,000.00	27,600.00	21,931.58	37,600
2025-12-16	27,000.00	29,000.00	27,000.00	27,700.00	22,011.04	50,760
2025-12-15	25,500.00	28,100.00	25,500.00	27,000.00	21,454.81	173,100
2025-12-12	25,500.00	27,000.00	25,500.00	25,600.00	20,342.34	69,700
2025-12-11	26,500.00	26,500.00	25,500.00	25,500.00	20,262.87	3,500
2025-12-10	24,900.00	25,500.00	24,600.00	25,500.00	20,262.87	13,500
2025-12-09	25,000.00	25,100.00	24,500.00	24,800.00	19,706.64	25,100
2025-12-08	24,800.00	25,000.00	24,800.00	24,800.00	19,706.64	9,500
2025-12-05	24,100.00	25,100.00	24,100.00	24,800.00	19,706.64	14,300
2025-12-04	24,600.00	24,900.00	24,000.00	24,900.00	19,786.10	26,500
2025-12-03	24,900.00	24,900.00	24,400.00	24,700.00	19,627.18	11,000
2025-12-02	25,400.00	25,400.00	24,500.00	25,000.00	19,865.56	1,400
2025-11-27	25,000.00	25,400.00	24,800.00	25,400.00	20,183.41	12,001
2025-11-26	24,800.00	25,400.00	24,700.00	25,400.00	20,183.41	7,100
2025-11-25	25,900.00	25,900.00	24,700.00	25,000.00	19,865.56	10,000
2025-11-24	24,600.00	26,000.00	24,600.00	25,900.00	20,580.72	2,500
2025-11-21	24,700.00	26,900.00	24,600.00	26,000.00	20,660.19	30,800
2025-11-20	24,600.00	24,800.00	24,500.00	24,700.00	19,627.18	6,400
2025-11-19	24,600.00	25,000.00	24,600.00	24,600.00	19,547.71	7,400
2025-11-18	24,700.00	24,700.00	24,600.00	24,600.00	19,547.71	6,819
2025-11-17	24,800.00	24,800.00	24,200.00	24,700.00	19,627.18	10,200
2025-11-14	24,900.00	24,900.00	24,400.00	24,800.00	19,706.64	2,400
2025-11-13	25,000.00	25,500.00	24,200.00	24,900.00	19,786.10	99,315
2025-11-12	24,100.00	25,000.00	24,000.00	25,000.00	19,865.56	4,200
2025-11-11	24,200.00	24,200.00	23,700.00	24,100.00	19,150.40	15,300
2025-11-10	24,000.00	24,900.00	24,000.00	24,100.00	19,150.40	12,000
2025-11-07	25,300.00	26,000.00	24,600.00	25,000.00	19,865.56	8,000
2025-11-06	25,600.00	25,600.00	24,600.00	25,400.00	20,183.41	2,300
2025-11-05	24,000.00	25,900.00	23,900.00	25,700.00	20,421.80	22,118
2025-11-04	26,000.00	26,000.00	23,500.00	23,900.00	18,991.48	52,801
2025-11-03	26,800.00	26,800.00	25,700.00	26,000.00	20,660.19	8,801
2025-10-31	28,200.00	28,200.00	26,000.00	26,800.00	21,295.88	73,617
2025-10-30	25,700.00	25,700.00	25,700.00	25,700.00	20,421.80	104,925
2025-10-29	22,000.00	23,400.00	21,400.00	23,400.00	18,594.17	128,535
2025-10-28	21,300.00	21,300.00	20,700.00	21,300.00	16,925.46	9,400

← NewerPage 4 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.