TRANGCORP Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	9,700.00	9,900.00	9,700.00	9,800.00	7,838.77	2,900
2021-12-31	9,600.00	9,700.00	9,500.00	9,700.00	7,758.79	4,100
2021-12-30	9,600.00	9,700.00	9,600.00	9,700.00	7,758.79	3,100
2021-12-29	9,500.00	9,800.00	9,500.00	9,800.00	7,838.77	2,800
2021-12-28	9,400.00	9,500.00	9,400.00	9,500.00	7,598.81	2,100
2021-12-27	9,600.00	9,600.00	9,500.00	9,500.00	7,598.81	1,900
2021-12-23	9,500.00	9,600.00	9,500.00	9,600.00	7,678.80	500
2021-12-22	9,900.00	9,900.00	9,500.00	9,500.00	7,598.81	300
2021-12-21	9,400.00	9,800.00	9,400.00	9,500.00	7,598.81	3,100
2021-12-20	9,300.00	9,300.00	9,200.00	9,200.00	7,358.85	12,100
2021-12-17	9,300.00	9,300.00	9,300.00	9,300.00	7,438.84	300
2021-12-15	9,500.00	9,900.00	9,400.00	9,900.00	7,918.76	10,600
2021-12-14	10,000.00	10,200.00	9,400.00	10,000.00	7,998.75	2,650
2021-12-13	10,200.00	10,500.00	10,000.00	10,000.00	7,998.75	24,800
2021-12-10	11,000.00	11,200.00	10,000.00	10,800.00	7,838.77	13,400
2021-12-09	11,200.00	11,200.00	10,700.00	11,000.00	7,983.94	38,700
2021-12-08	10,700.00	10,700.00	10,700.00	10,700.00	7,766.19	300
2021-12-07	10,000.00	10,800.00	9,100.00	10,500.00	7,621.03	13,700
2021-12-06	10,100.00	10,100.00	10,000.00	10,100.00	7,330.71	2,100
2021-12-03	11,000.00	11,000.00	10,500.00	10,700.00	7,766.19	2,000
2021-12-02	10,800.00	10,800.00	10,700.00	10,700.00	7,766.19	1,400
2021-12-01	11,500.00	11,500.00	10,800.00	10,800.00	7,838.77	3,200
2021-11-30	11,000.00	11,000.00	10,800.00	10,800.00	7,838.77	18,700
2021-11-29	10,800.00	10,800.00	10,800.00	10,800.00	7,838.77	400
2021-11-25	10,800.00	10,800.00	10,800.00	10,800.00	7,838.77	2,500
2021-11-24	10,800.00	10,800.00	10,800.00	10,800.00	7,838.77	500
2021-11-19	10,900.00	10,900.00	10,800.00	10,800.00	7,838.77	3,100
2021-11-18	9,900.00	10,800.00	9,900.00	10,800.00	7,838.77	230,600
2021-11-17	9,900.00	9,900.00	9,900.00	9,900.00	7,185.54	1,500
2021-11-16	10,000.00	10,000.00	10,000.00	10,000.00	7,258.12	200
2021-11-15	10,000.00	10,000.00	10,000.00	10,000.00	7,258.12	28,400
2021-11-12	10,000.00	10,100.00	9,300.00	10,100.00	7,330.71	21,600
2021-11-11	10,000.00	10,000.00	10,000.00	10,000.00	7,258.12	2,500
2021-11-10	10,000.00	10,100.00	9,900.00	10,100.00	7,330.71	4,000
2021-11-08	10,100.00	10,100.00	10,000.00	10,000.00	7,258.12	1,510
2021-11-04	10,100.00	10,100.00	10,100.00	10,100.00	7,330.71	100
2021-11-03	10,000.00	10,100.00	10,000.00	10,100.00	7,330.71	3,300
2021-11-02	10,000.00	10,300.00	10,000.00	10,000.00	7,258.12	6,000
2021-11-01	9,400.00	9,500.00	8,900.00	9,500.00	6,895.22	1,200
2021-10-29	8,800.00	9,600.00	8,800.00	9,600.00	6,967.80	5,200

← NewerPage 16 of 16 · 940 trading days

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.