TRANGCORP Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	5,700.00	5,800.00	5,700.00	5,700.00	4,559.29	3,700
2023-05-04	6,300.00	6,300.00	5,600.00	5,600.00	4,479.30	7,600
2023-04-27	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	4,000
2023-04-26	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	1,100
2023-04-25	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	1,000
2023-04-24	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	1,500
2023-04-21	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	1,824
2023-04-20	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	9,300
2023-04-19	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	1,400
2023-04-18	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	1,000
2023-04-14	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	3,400
2023-04-10	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	1,000
2023-04-07	6,300.00	6,300.00	6,300.00	6,300.00	5,039.21	100
2023-04-04	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	4,000
2023-03-30	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	601
2023-03-23	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	500
2023-03-13	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	600
2023-02-28	6,100.00	6,600.00	6,100.00	6,600.00	5,279.17	5,100
2023-02-27	6,900.00	6,900.00	6,700.00	6,700.00	5,359.16	500
2023-02-22	6,300.00	6,300.00	6,300.00	6,300.00	5,039.21	200
2023-02-21	6,000.00	6,000.00	5,800.00	5,800.00	4,639.27	4,100
2023-02-16	6,400.00	6,400.00	6,400.00	6,400.00	5,119.20	500
2023-02-15	6,400.00	6,400.00	6,400.00	6,400.00	5,119.20	500
2023-02-09	6,500.00	7,100.00	6,500.00	7,100.00	5,679.11	400
2023-02-07	6,500.00	6,500.00	6,500.00	6,500.00	5,199.19	400
2023-02-01	7,500.00	7,500.00	7,200.00	7,200.00	5,759.10	7,600
2023-01-31	7,900.00	7,900.00	7,800.00	7,800.00	6,239.02	200
2023-01-27	7,300.00	7,400.00	7,300.00	7,400.00	5,919.07	700
2023-01-19	6,800.00	6,800.00	6,800.00	6,800.00	5,439.15	3,100
2023-01-18	6,800.00	6,800.00	6,800.00	6,800.00	5,439.15	400
2023-01-17	6,800.00	6,800.00	6,800.00	6,800.00	5,439.15	4,400
2023-01-16	6,500.00	6,800.00	6,500.00	6,800.00	5,439.15	4,900
2023-01-13	6,200.00	6,300.00	6,200.00	6,200.00	4,959.22	1,200
2023-01-12	6,300.00	6,300.00	6,200.00	6,200.00	4,959.22	1,000
2023-01-11	6,400.00	6,400.00	6,200.00	6,200.00	4,959.22	500
2023-01-10	6,400.00	6,400.00	6,200.00	6,200.00	4,959.22	1,100
2023-01-09	6,800.00	6,800.00	6,200.00	6,200.00	4,959.22	2,900
2023-01-06	7,000.00	7,000.00	6,400.00	6,400.00	5,119.20	1,100
2023-01-05	6,400.00	6,400.00	6,400.00	6,400.00	5,119.20	1,100
2023-01-04	6,800.00	6,800.00	6,200.00	6,800.00	5,439.15	2,410
2023-01-03	6,800.00	6,800.00	6,800.00	6,800.00	5,439.15	400
2022-12-30	7,100.00	7,100.00	6,800.00	6,800.00	5,439.15	800
2022-12-29	6,800.00	6,800.00	6,800.00	6,800.00	5,439.15	300
2022-12-28	6,200.00	6,800.00	6,200.00	6,800.00	5,439.15	1,800
2022-12-27	6,600.00	6,600.00	6,200.00	6,200.00	4,959.22	400
2022-12-23	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	2,600
2022-12-21	6,600.00	6,600.00	6,600.00	6,600.00	5,279.17	600
2022-12-14	6,600.00	6,600.00	6,600.00	6,600.00	5,279.17	200
2022-12-13	6,600.00	6,600.00	6,600.00	6,600.00	5,279.17	1,100
2022-12-12	6,600.00	6,600.00	6,000.00	6,600.00	5,279.17	3,000
2022-12-07	6,600.00	6,600.00	6,600.00	6,600.00	5,279.17	1,700
2022-11-25	6,600.00	6,600.00	6,600.00	6,600.00	5,279.17	200
2022-11-24	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	200
2022-11-23	6,000.00	6,000.00	6,000.00	6,000.00	4,799.25	200
2022-11-22	6,600.00	6,600.00	6,600.00	6,600.00	5,279.17	400
2022-11-17	6,900.00	6,900.00	6,900.00	6,900.00	5,519.14	200
2022-11-16	6,500.00	7,000.00	6,500.00	7,000.00	5,599.12	1,410
2022-11-15	7,100.00	7,100.00	7,100.00	7,100.00	5,679.11	400
2022-11-14	6,500.00	6,500.00	6,500.00	6,500.00	5,199.19	3,900
2022-11-03	7,200.00	7,200.00	7,200.00	7,200.00	5,759.10	100

← NewerPage 13 of 16 · 940 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	2,200.0000 VND
2026-04-23	2,200.0000 VND
2025-09-30	2,000.0000 VND
2024-11-01	1,200.0000 VND
2023-11-09	500.0000 VND
2021-12-13	1,000.0000 VND
2020-12-16	250.0000 VND
2019-12-13	400.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.