TRANGCORP Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7,200.00	7,200.00	7,200.00	7,200.00	5,759.10	700
2022-10-28	6,600.00	7,200.00	6,600.00	7,200.00	5,759.10	2,400
2022-10-27	7,200.00	7,200.00	7,200.00	7,200.00	5,759.10	700
2022-10-19	7,500.00	7,500.00	7,500.00	7,500.00	5,999.06	100
2022-10-18	7,700.00	7,700.00	7,400.00	7,400.00	5,919.07	200
2022-10-14	7,700.00	7,700.00	7,700.00	7,700.00	6,159.04	100
2022-09-23	7,700.00	7,700.00	7,700.00	7,700.00	6,159.04	100
2022-09-19	7,700.00	7,800.00	7,700.00	7,800.00	6,239.02	200
2022-09-09	7,200.00	7,700.00	7,100.00	7,700.00	6,159.04	400
2022-09-05	7,300.00	7,800.00	7,300.00	7,800.00	6,239.02	200
2022-08-26	8,000.00	8,000.00	8,000.00	8,000.00	6,399.00	600
2022-08-25	7,700.00	8,000.00	7,600.00	7,600.00	6,079.05	2,500
2022-08-24	7,700.00	7,700.00	7,700.00	7,700.00	6,159.04	100
2022-08-22	7,700.00	7,700.00	7,700.00	7,700.00	6,159.04	100
2022-08-19	7,300.00	7,700.00	7,300.00	7,700.00	6,159.04	200
2022-08-17	7,700.00	7,700.00	7,700.00	7,700.00	6,159.04	1,000
2022-08-09	6,600.00	7,700.00	6,500.00	7,700.00	6,159.04	1,100
2022-08-02	7,000.00	7,100.00	7,000.00	7,100.00	5,679.11	2,000
2022-08-01	7,700.00	7,700.00	7,700.00	7,700.00	6,159.04	100
2022-07-20	7,300.00	7,300.00	7,000.00	7,300.00	5,839.09	2,200
2022-07-19	6,700.00	6,700.00	6,700.00	6,700.00	5,359.16	201
2022-07-13	6,700.00	6,700.00	6,700.00	6,700.00	5,359.16	100
2022-07-12	6,800.00	6,800.00	6,800.00	6,800.00	5,439.15	100
2022-07-08	6,700.00	6,700.00	6,700.00	6,700.00	5,359.16	200
2022-07-07	6,700.00	6,700.00	6,700.00	6,700.00	5,359.16	500
2022-07-06	6,200.00	6,800.00	6,200.00	6,800.00	5,439.15	1,700
2022-07-05	6,400.00	6,400.00	6,300.00	6,300.00	5,039.21	1,400
2022-07-01	7,400.00	7,400.00	7,000.00	7,000.00	5,599.12	500
2022-06-29	7,800.00	7,800.00	7,700.00	7,700.00	6,159.04	1,342
2022-06-24	7,400.00	8,000.00	7,400.00	8,000.00	6,399.00	2,000
2022-06-23	6,800.00	7,400.00	6,800.00	7,400.00	5,919.07	500
2022-06-22	6,700.00	6,800.00	6,700.00	6,800.00	5,439.15	2,900
2022-06-21	6,700.00	6,800.00	6,700.00	6,800.00	5,439.15	300
2022-06-17	6,700.00	6,700.00	6,700.00	6,700.00	5,359.16	200
2022-06-16	7,000.00	7,300.00	6,900.00	7,300.00	5,839.09	600
2022-06-15	7,200.00	7,200.00	7,200.00	7,200.00	5,759.10	100
2022-06-13	7,300.00	7,300.00	7,300.00	7,300.00	5,839.09	100
2022-06-09	7,000.00	7,000.00	7,000.00	7,000.00	5,599.12	200
2022-06-08	7,000.00	7,000.00	7,000.00	7,000.00	5,599.12	100
2022-06-07	7,000.00	7,000.00	7,000.00	7,000.00	5,599.12	100
2022-06-06	7,300.00	7,300.00	7,300.00	7,300.00	5,839.09	100
2022-06-01	7,300.00	7,300.00	7,300.00	7,300.00	5,839.09	100
2022-05-31	7,100.00	7,100.00	7,000.00	7,000.00	5,599.12	200
2022-05-27	7,000.00	7,000.00	7,000.00	7,000.00	5,599.12	600
2022-05-26	7,200.00	7,500.00	7,000.00	7,500.00	5,999.06	700
2022-05-24	6,600.00	7,700.00	6,600.00	7,700.00	6,159.04	300
2022-05-16	7,300.00	7,300.00	7,300.00	7,300.00	5,839.09	300
2022-05-13	7,300.00	7,300.00	7,300.00	7,300.00	5,839.09	200
2022-05-09	7,300.00	7,900.00	7,200.00	7,200.00	5,759.10	600
2022-05-06	7,500.00	7,500.00	7,500.00	7,500.00	5,999.06	400
2022-04-28	7,500.00	7,500.00	7,500.00	7,500.00	5,999.06	100
2022-04-27	7,700.00	7,700.00	7,700.00	7,700.00	6,159.04	100
2022-04-26	7,900.00	7,900.00	7,300.00	7,500.00	5,999.06	6,000
2022-04-25	7,700.00	7,900.00	7,300.00	7,900.00	6,319.01	500
2022-04-22	7,800.00	7,800.00	7,500.00	7,800.00	6,239.02	1,800
2022-04-21	7,600.00	8,000.00	7,600.00	8,000.00	6,399.00	900
2022-04-20	7,900.00	8,000.00	7,800.00	8,000.00	6,399.00	900
2022-04-19	8,000.00	8,100.00	7,400.00	8,100.00	6,478.99	4,100
2022-04-18	8,000.00	8,200.00	8,000.00	8,200.00	6,558.97	1,700
2022-04-14	8,000.00	8,100.00	7,900.00	8,100.00	6,478.99	1,300

← NewerPage 14 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.