Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20,800.00	21,500.00	20,700.00	21,400.00	17,004.92	14,000
2025-10-24	20,500.00	20,500.00	20,400.00	20,400.00	16,210.30	1,300
2025-10-23	20,600.00	20,600.00	20,500.00	20,500.00	16,289.76	3,500
2025-10-22	20,400.00	20,600.00	20,000.00	20,600.00	16,369.22	5,900
2025-10-21	20,000.00	20,800.00	20,000.00	20,600.00	16,369.22	9,300
2025-10-20	20,000.00	21,000.00	20,000.00	20,300.00	16,130.84	23,101
2025-10-17	21,400.00	21,400.00	20,800.00	20,800.00	16,528.15	800
2025-10-16	20,800.00	21,000.00	20,300.00	21,000.00	16,687.07	3,600
2025-10-15	20,500.00	21,700.00	20,500.00	21,700.00	17,243.31	3,300
2025-10-14	21,000.00	21,000.00	20,100.00	20,700.00	16,448.69	21,302
2025-10-13	20,500.00	21,700.00	20,000.00	21,700.00	17,243.31	6,501
2025-10-10	21,500.00	21,600.00	21,300.00	21,600.00	17,163.85	10,408
2025-10-09	21,500.00	21,500.00	21,200.00	21,500.00	17,084.38	14,000
2025-10-08	20,900.00	21,200.00	20,700.00	21,200.00	16,846.00	7,400
2025-10-07	20,500.00	21,300.00	20,500.00	20,800.00	16,528.15	16,450
2025-10-06	20,000.00	20,800.00	20,000.00	20,800.00	16,528.15	7,001
2025-10-03	20,100.00	20,200.00	19,800.00	20,000.00	15,892.45	15,000
2025-10-02	20,500.00	20,800.00	20,200.00	20,200.00	16,051.37	14,800
2025-10-01	20,500.00	20,500.00	20,500.00	20,500.00	16,289.76	1,700
2025-09-30	20,300.00	20,300.00	20,100.00	20,200.00	16,051.37	4,900
2025-09-29	20,600.00	20,900.00	20,500.00	20,900.00	16,607.61	9,600
2025-09-26	20,200.00	20,600.00	20,200.00	20,600.00	16,369.22	10,120
2025-09-25	19,600.00	21,500.00	19,600.00	20,100.00	15,971.91	6,701
2025-09-24	19,500.00	19,600.00	19,400.00	19,600.00	15,574.60	2,820
2025-09-23	19,500.00	19,500.00	19,500.00	19,500.00	15,495.14	100
2025-09-22	19,000.00	19,600.00	19,000.00	19,500.00	15,495.14	19,300
2025-09-19	20,900.00	20,900.00	19,800.00	19,800.00	15,733.53	700
2025-09-18	20,500.00	20,500.00	20,000.00	20,400.00	16,210.30	8,200
2025-09-17	20,100.00	20,900.00	20,100.00	20,500.00	16,289.76	5,450
2025-09-16	20,000.00	20,100.00	20,000.00	20,100.00	15,971.91	9,602
2025-09-15	19,200.00	20,000.00	19,200.00	20,000.00	15,892.45	53,100
2025-09-12	19,000.00	19,300.00	18,900.00	19,200.00	15,256.75	23,800
2025-09-11	17,800.00	18,700.00	17,800.00	18,600.00	14,779.98	9,900
2025-09-10	18,000.00	18,000.00	18,000.00	18,000.00	14,303.21	5,900
2025-09-09	18,000.00	18,300.00	17,600.00	18,300.00	14,541.59	4,600
2025-09-08	18,400.00	18,400.00	18,100.00	18,300.00	14,541.59	4,800
2025-09-05	18,200.00	18,300.00	18,200.00	18,300.00	14,541.59	4,400
2025-09-04	18,200.00	18,200.00	18,200.00	18,200.00	14,462.13	3,300
2025-09-03	18,200.00	19,000.00	18,100.00	19,000.00	15,097.83	5,300
2025-08-29	18,200.00	18,300.00	18,100.00	18,200.00	14,462.13	8,700
2025-08-28	18,500.00	18,500.00	18,100.00	18,500.00	14,700.52	6,000
2025-08-27	18,000.00	18,400.00	17,900.00	18,400.00	14,621.05	5,100
2025-08-26	18,000.00	18,000.00	18,000.00	18,000.00	14,303.21	300
2025-08-25	18,000.00	18,200.00	18,000.00	18,000.00	14,303.21	1,101
2025-08-22	17,700.00	17,900.00	17,600.00	17,900.00	14,223.74	11,200
2025-08-21	18,700.00	18,700.00	17,500.00	18,400.00	14,621.05	9,100
2025-08-20	18,500.00	19,000.00	18,000.00	18,800.00	14,938.90	36,000
2025-08-19	18,500.00	19,400.00	18,400.00	19,400.00	15,415.68	6,304
2025-08-18	19,700.00	19,700.00	18,500.00	19,700.00	15,654.06	7,300
2025-08-15	19,800.00	19,800.00	18,700.00	19,700.00	15,654.06	4,200
2025-08-14	20,000.00	20,000.00	19,400.00	19,900.00	15,812.99	4,300
2025-08-13	20,000.00	20,200.00	19,700.00	19,700.00	15,654.06	4,300
2025-08-12	20,300.00	20,300.00	19,500.00	20,300.00	16,130.84	13,400
2025-08-11	20,100.00	20,800.00	19,900.00	20,500.00	16,289.76	6,700
2025-08-08	18,500.00	20,100.00	18,500.00	19,900.00	15,812.99	56,814
2025-08-07	18,000.00	18,500.00	18,000.00	18,300.00	14,541.59	31,900
2025-08-06	17,800.00	18,500.00	17,800.00	18,500.00	14,700.52	11,100
2025-08-05	18,500.00	18,500.00	17,800.00	17,800.00	14,144.28	44,285
2025-08-04	18,400.00	18,700.00	18,000.00	18,500.00	14,700.52	14,600
2025-08-01	18,900.00	19,000.00	18,500.00	18,500.00	14,700.52	10,500

← NewerPage 5 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.