TRANGCORP Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 47,282.98 | 100 |
| 2026-04-20 | 51,000.00 | 52,200.00 | 51,000.00 | 52,200.00 | 47,282.98 | 1,915 |
| 2026-04-17 | 49,600.00 | 51,000.00 | 49,600.00 | 51,000.00 | 46,196.02 | 86,300 |
| 2026-04-16 | 49,500.00 | 49,600.00 | 49,500.00 | 49,600.00 | 44,927.89 | 13,100 |
| 2026-04-15 | 50,000.00 | 50,000.00 | 49,600.00 | 49,600.00 | 44,927.89 | 5,400 |
| 2026-04-14 | 50,000.00 | 50,800.00 | 50,000.00 | 50,000.00 | 45,290.21 | 9,201 |
| 2026-04-13 | 50,000.00 | 50,400.00 | 50,000.00 | 50,000.00 | 45,290.21 | 24,540 |
| 2026-04-10 | 50,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | 46,105.44 | 124 |
| 2026-04-09 | 51,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 46,196.02 | 1,400 |
| 2026-04-08 | 51,900.00 | 52,600.00 | 49,100.00 | 51,900.00 | 47,011.24 | 9,002 |
| 2026-04-07 | 48,000.00 | 51,900.00 | 48,000.00 | 51,900.00 | 47,011.24 | 3,200 |
| 2026-04-06 | 52,000.00 | 52,000.00 | 50,000.00 | 50,400.00 | 45,652.54 | 1,108 |
| 2026-04-03 | 52,800.00 | 52,900.00 | 52,800.00 | 52,900.00 | 47,917.05 | 492 |
| 2026-04-02 | 50,000.00 | 53,000.00 | 50,000.00 | 52,900.00 | 47,917.05 | 12,140 |
| 2026-04-01 | 47,000.00 | 49,700.00 | 47,000.00 | 49,500.00 | 44,837.31 | 7,955 |
| 2026-03-31 | 46,100.00 | 47,000.00 | 46,100.00 | 46,600.00 | 42,210.48 | 1,400 |
| 2026-03-30 | 46,500.00 | 47,000.00 | 46,500.00 | 47,000.00 | 42,572.80 | 500 |
| 2026-03-27 | 44,000.00 | 46,500.00 | 44,000.00 | 46,500.00 | 42,119.90 | 3,508 |
| 2026-03-26 | 45,600.00 | 45,600.00 | 45,500.00 | 45,500.00 | 41,214.10 | 502 |
| 2026-03-25 | 46,000.00 | 46,900.00 | 45,700.00 | 46,100.00 | 41,757.58 | 3,903 |
| 2026-03-24 | 46,500.00 | 46,500.00 | 45,400.00 | 45,400.00 | 41,123.52 | 902 |
| 2026-03-23 | 45,100.00 | 46,900.00 | 43,000.00 | 46,900.00 | 42,482.22 | 2,402 |
| 2026-03-20 | 49,000.00 | 49,000.00 | 47,000.00 | 47,000.00 | 42,572.80 | 1,488 |
| 2026-03-19 | 45,900.00 | 49,000.00 | 45,900.00 | 49,000.00 | 44,384.41 | 8,602 |
| 2026-03-18 | 44,200.00 | 44,900.00 | 44,200.00 | 44,900.00 | 40,670.61 | 875 |
| 2026-03-17 | 43,800.00 | 43,900.00 | 43,800.00 | 43,900.00 | 39,764.81 | 244 |
| 2026-03-16 | 42,200.00 | 43,500.00 | 42,200.00 | 43,500.00 | 39,402.49 | 4,002 |
| 2026-03-13 | 42,500.00 | 42,900.00 | 42,300.00 | 42,900.00 | 38,859.00 | 1,504 |
| 2026-03-12 | 41,400.00 | 42,000.00 | 41,400.00 | 42,000.00 | 38,043.78 | 4,906 |
| 2026-03-11 | 40,800.00 | 40,900.00 | 40,800.00 | 40,900.00 | 37,047.40 | 202 |
| 2026-03-10 | 40,000.00 | 41,000.00 | 39,000.00 | 40,700.00 | 36,866.23 | 804 |
| 2026-03-09 | 40,600.00 | 40,600.00 | 38,100.00 | 39,000.00 | 35,326.37 | 32,210 |
| 2026-03-06 | 42,200.00 | 42,400.00 | 41,800.00 | 41,800.00 | 37,862.62 | 43,405 |
| 2026-03-05 | 41,400.00 | 43,800.00 | 41,400.00 | 42,000.00 | 38,043.78 | 58,438 |
| 2026-03-04 | 40,800.00 | 42,000.00 | 40,700.00 | 41,400.00 | 37,500.30 | 133,573 |
| 2026-03-03 | 39,500.00 | 41,400.00 | 39,500.00 | 40,800.00 | 36,956.82 | 49,853 |
| 2026-03-02 | 39,900.00 | 40,700.00 | 39,500.00 | 40,700.00 | 36,866.23 | 23,395 |
| 2026-02-27 | 41,800.00 | 41,800.00 | 39,900.00 | 40,500.00 | 36,685.07 | 22,788 |
| 2026-02-26 | 41,300.00 | 42,100.00 | 40,000.00 | 40,000.00 | 36,232.17 | 25,971 |
| 2026-02-25 | 42,400.00 | 42,900.00 | 41,300.00 | 42,300.00 | 38,315.52 | 2,410 |
| 2026-02-24 | 46,800.00 | 46,800.00 | 41,200.00 | 42,400.00 | 38,406.10 | 31,747 |
| 2026-02-23 | 46,000.00 | 46,700.00 | 41,800.00 | 42,600.00 | 38,587.26 | 19,203 |
| 2026-02-13 | 44,100.00 | 44,800.00 | 42,000.00 | 44,400.00 | 40,217.71 | 1,414 |
| 2026-02-12 | 48,200.00 | 48,200.00 | 42,000.00 | 44,100.00 | 39,945.97 | 5,766 |
| 2026-02-11 | 45,600.00 | 45,600.00 | 42,000.00 | 43,900.00 | 39,764.81 | 18,600 |
| 2026-02-10 | 48,400.00 | 48,400.00 | 43,000.00 | 44,300.00 | 40,127.13 | 34,353 |
| 2026-02-09 | 46,400.00 | 46,400.00 | 44,000.00 | 44,000.00 | 39,855.39 | 69,500 |
| 2026-02-06 | 48,500.00 | 48,500.00 | 43,900.00 | 46,400.00 | 42,029.32 | 2,513 |
| 2026-02-05 | 48,500.00 | 48,500.00 | 44,100.00 | 44,100.00 | 39,945.97 | 7,550 |
| 2026-02-04 | 49,900.00 | 49,900.00 | 45,000.00 | 46,900.00 | 42,482.22 | 6,201 |
| 2026-02-03 | 47,000.00 | 47,000.00 | 45,000.00 | 45,900.00 | 41,576.42 | 10,936 |
| 2026-02-02 | 48,000.00 | 49,900.00 | 48,000.00 | 49,900.00 | 45,199.63 | 1,119 |
| 2026-01-30 | 45,500.00 | 48,500.00 | 45,100.00 | 48,000.00 | 43,478.61 | 12,102 |
| 2026-01-29 | 46,000.00 | 48,900.00 | 45,500.00 | 48,800.00 | 44,203.25 | 21,159 |
| 2026-01-28 | 47,000.00 | 49,400.00 | 45,600.00 | 49,000.00 | 44,384.41 | 15,400 |
| 2026-01-27 | 51,500.00 | 51,500.00 | 45,600.00 | 49,600.00 | 44,927.89 | 6,900 |
| 2026-01-26 | 55,700.00 | 55,700.00 | 46,100.00 | 50,100.00 | 45,380.80 | 13,000 |
| 2026-01-23 | 50,700.00 | 51,400.00 | 46,800.00 | 50,700.00 | 45,924.28 | 11,002 |
| 2026-01-22 | 49,500.00 | 52,000.00 | 46,500.00 | 50,700.00 | 45,924.28 | 6,340 |
| 2026-01-21 | 46,700.00 | 49,200.00 | 46,600.00 | 48,800.00 | 44,203.25 | 12,000 |
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.