Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	12,700.00	13,100.00	12,700.00	13,000.00	9,165.04	57,800
2025-05-07	12,700.00	12,900.00	12,500.00	12,700.00	8,953.54	42,700
2025-05-06	13,200.00	13,300.00	12,600.00	12,700.00	8,953.54	66,749
2025-05-05	11,100.00	12,100.00	11,100.00	12,100.00	8,530.54	64,710
2025-04-29	11,900.00	11,900.00	11,000.00	11,000.00	7,755.04	29,400
2025-04-28	10,500.00	11,100.00	10,400.00	11,000.00	7,755.04	16,600
2025-04-25	10,700.00	10,700.00	10,700.00	10,700.00	7,543.54	1,000
2025-04-24	10,500.00	10,700.00	10,500.00	10,700.00	7,543.54	2,302
2025-04-23	10,400.00	10,600.00	10,300.00	10,600.00	7,473.04	9,100
2025-04-22	10,400.00	10,500.00	9,800.00	10,500.00	7,402.54	9,600
2025-04-21	10,400.00	10,400.00	10,400.00	10,400.00	7,332.04	20,101
2025-04-18	10,100.00	10,400.00	10,100.00	10,400.00	7,332.04	6,200
2025-04-17	10,200.00	10,300.00	10,200.00	10,300.00	7,261.54	1,300
2025-04-16	10,400.00	10,400.00	10,300.00	10,300.00	7,261.54	1,200
2025-04-15	10,000.00	10,700.00	9,800.00	10,400.00	7,332.04	27,200
2025-04-14	10,200.00	10,400.00	10,100.00	10,400.00	7,332.04	7,330
2025-04-10	9,700.00	10,200.00	9,700.00	10,200.00	7,191.03	8,000
2025-04-09	9,000.00	9,300.00	9,000.00	9,300.00	6,556.53	3,800
2025-04-08	9,300.00	9,300.00	9,100.00	9,300.00	6,556.53	4,000
2025-04-04	9,500.00	9,500.00	9,400.00	9,400.00	6,627.03	4,300
2025-04-03	9,800.00	9,800.00	9,100.00	9,500.00	6,697.53	5,700
2025-04-01	9,800.00	10,000.00	9,800.00	10,000.00	7,050.03	6,001
2025-03-31	11,000.00	11,000.00	10,200.00	10,200.00	7,191.03	1,100
2025-03-28	10,200.00	10,200.00	10,200.00	10,200.00	7,191.03	2,000
2025-03-24	10,200.00	10,200.00	10,100.00	10,100.00	7,120.53	2,500
2025-03-21	10,200.00	10,200.00	10,200.00	10,200.00	7,191.03	200
2025-03-20	10,100.00	10,100.00	10,100.00	10,100.00	7,120.53	100
2025-03-19	10,100.00	10,100.00	10,100.00	10,100.00	7,120.53	100
2025-03-18	10,200.00	10,200.00	10,200.00	10,200.00	7,191.03	100
2025-03-17	9,800.00	9,800.00	9,800.00	9,800.00	6,909.03	2,500
2025-03-14	10,100.00	10,100.00	10,000.00	10,000.00	7,050.03	4,100
2025-03-13	10,100.00	10,100.00	10,100.00	10,100.00	7,120.53	900
2025-03-12	9,900.00	10,100.00	9,800.00	10,100.00	7,120.53	7,900
2025-03-11	10,200.00	10,200.00	10,200.00	10,200.00	7,191.03	2,200
2025-03-10	9,800.00	10,200.00	9,800.00	10,200.00	7,191.03	3,201
2025-03-07	9,900.00	9,900.00	9,900.00	9,900.00	6,979.53	102
2025-03-06	9,700.00	9,700.00	9,700.00	9,700.00	6,838.53	501
2025-03-04	9,700.00	9,700.00	9,600.00	9,600.00	6,768.03	5,400
2025-03-03	9,900.00	9,900.00	9,900.00	9,900.00	6,979.53	100
2025-02-28	9,900.00	9,900.00	9,900.00	9,900.00	6,979.53	3,800
2025-02-27	9,700.00	9,900.00	9,700.00	9,800.00	6,909.03	3,901
2025-02-26	9,700.00	10,000.00	9,600.00	10,000.00	7,050.03	5,901
2025-02-25	9,700.00	9,900.00	9,700.00	9,700.00	6,838.53	9,210
2025-02-24	9,500.00	9,600.00	9,500.00	9,600.00	6,768.03	1,701
2025-02-21	9,600.00	9,600.00	9,500.00	9,500.00	6,697.53	4,000
2025-02-20	9,600.00	9,600.00	9,500.00	9,500.00	6,697.53	4,700
2025-02-19	9,700.00	9,800.00	9,500.00	9,800.00	6,909.03	6,210
2025-02-18	9,800.00	9,800.00	9,700.00	9,700.00	6,838.53	4,000
2025-02-17	9,700.00	9,900.00	9,700.00	9,900.00	6,979.53	5,100
2025-02-14	9,700.00	10,000.00	9,600.00	10,000.00	7,050.03	14,200
2025-02-13	9,700.00	10,000.00	9,500.00	10,000.00	7,050.03	3,927
2025-02-12	9,700.00	10,100.00	9,700.00	10,100.00	7,120.53	4,300
2025-02-11	9,700.00	9,800.00	9,600.00	9,800.00	6,909.03	7,600
2025-02-10	9,700.00	9,800.00	9,700.00	9,800.00	6,909.03	4,100
2025-02-07	9,800.00	9,900.00	9,700.00	9,900.00	6,979.53	10,900
2025-02-06	9,700.00	9,800.00	9,700.00	9,800.00	6,909.03	2,200
2025-02-05	10,200.00	10,200.00	9,600.00	9,800.00	6,909.03	17,700
2025-02-04	10,300.00	10,300.00	10,100.00	10,200.00	7,191.03	1,000
2025-02-03	10,000.00	10,200.00	10,000.00	10,200.00	7,191.03	2,100
2025-01-23	10,100.00	10,200.00	10,100.00	10,200.00	7,191.03	2,402

← NewerPage 7 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.