TRANGCORP Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 49,700.00 | 49,700.00 | 47,000.00 | 49,300.00 | 44,656.15 | 26,200 |
| 2026-01-16 | 52,900.00 | 52,900.00 | 47,700.00 | 49,700.00 | 45,018.47 | 11,051 |
| 2026-01-15 | 48,000.00 | 49,500.00 | 47,700.00 | 49,500.00 | 44,837.31 | 14,064 |
| 2026-01-14 | 51,200.00 | 51,200.00 | 48,000.00 | 49,600.00 | 44,927.89 | 15,840 |
| 2026-01-13 | 53,500.00 | 53,500.00 | 48,100.00 | 49,400.00 | 44,746.73 | 6,000 |
| 2026-01-12 | 54,000.00 | 54,000.00 | 48,400.00 | 49,400.00 | 44,746.73 | 17,100 |
| 2026-01-09 | 48,300.00 | 51,000.00 | 48,300.00 | 51,000.00 | 46,196.02 | 1,500 |
| 2026-01-08 | 54,500.00 | 54,500.00 | 48,200.00 | 51,200.00 | 46,377.18 | 10,289 |
| 2026-01-05 | 51,700.00 | 51,700.00 | 48,600.00 | 51,500.00 | 46,648.92 | 9,006 |
| 2025-12-31 | 51,000.00 | 51,700.00 | 51,000.00 | 51,700.00 | 46,830.08 | 601 |
| 2025-12-30 | 50,300.00 | 50,300.00 | 48,100.00 | 50,100.00 | 45,380.80 | 15,100 |
| 2025-12-29 | 48,500.00 | 50,400.00 | 48,000.00 | 48,200.00 | 43,659.77 | 12,300 |
| 2025-12-26 | 49,600.00 | 51,500.00 | 49,300.00 | 50,700.00 | 45,924.28 | 9,010 |
| 2025-12-25 | 55,500.00 | 55,500.00 | 49,600.00 | 51,800.00 | 46,920.66 | 5,800 |
| 2025-12-24 | 50,300.00 | 51,900.00 | 50,000.00 | 51,300.00 | 46,467.76 | 8,060 |
| 2025-12-23 | 52,300.00 | 52,300.00 | 49,900.00 | 51,900.00 | 47,011.24 | 11,133 |
| 2025-12-22 | 52,700.00 | 52,700.00 | 49,400.00 | 51,500.00 | 46,648.92 | 400 |
| 2025-12-19 | 52,800.00 | 52,800.00 | 50,000.00 | 51,800.00 | 46,920.66 | 8,600 |
| 2025-12-18 | 51,200.00 | 52,300.00 | 50,100.00 | 51,900.00 | 47,011.24 | 13,802 |
| 2025-12-17 | 56,600.00 | 56,600.00 | 51,500.00 | 52,500.00 | 47,554.73 | 931 |
| 2025-12-16 | 56,500.00 | 56,500.00 | 51,000.00 | 51,500.00 | 46,648.92 | 4,502 |
| 2025-12-15 | 54,000.00 | 54,900.00 | 51,100.00 | 52,700.00 | 47,735.89 | 6,100 |
| 2025-12-12 | 52,000.00 | 54,100.00 | 51,200.00 | 54,000.00 | 48,913.43 | 6,102 |
| 2025-12-11 | 54,000.00 | 54,400.00 | 52,000.00 | 54,400.00 | 49,275.75 | 300 |
| 2025-12-10 | 54,900.00 | 54,900.00 | 52,000.00 | 54,500.00 | 49,366.33 | 300 |
| 2025-12-09 | 55,300.00 | 55,300.00 | 52,000.00 | 54,900.00 | 49,728.66 | 9,005 |
| 2025-12-08 | 54,100.00 | 55,400.00 | 52,900.00 | 55,400.00 | 50,181.56 | 5,302 |
| 2025-12-05 | 60,500.00 | 60,500.00 | 52,900.00 | 55,500.00 | 50,272.14 | 7,608 |
| 2025-12-04 | 62,000.00 | 62,000.00 | 53,000.00 | 55,300.00 | 50,090.98 | 9,333 |
| 2025-12-03 | 59,900.00 | 59,900.00 | 53,000.00 | 56,400.00 | 51,087.36 | 22,600 |
| 2025-12-02 | 63,000.00 | 63,000.00 | 54,500.00 | 54,500.00 | 49,366.33 | 2,700 |
| 2025-12-01 | 63,500.00 | 63,500.00 | 53,500.00 | 57,300.00 | 51,902.59 | 7,732 |
| 2025-11-28 | 63,500.00 | 63,500.00 | 54,000.00 | 58,200.00 | 52,717.81 | 500 |
| 2025-11-27 | 63,300.00 | 63,300.00 | 53,900.00 | 58,500.00 | 52,989.55 | 3,101 |
| 2025-11-26 | 63,500.00 | 63,500.00 | 54,000.00 | 57,600.00 | 52,174.33 | 8,503 |
| 2025-11-25 | 63,500.00 | 63,500.00 | 55,500.00 | 57,900.00 | 52,446.07 | 4,700 |
| 2025-11-24 | 63,400.00 | 63,400.00 | 54,000.00 | 58,600.00 | 53,080.13 | 9,803 |
| 2025-11-21 | 63,500.00 | 63,500.00 | 56,200.00 | 57,700.00 | 52,264.91 | 2,500 |
| 2025-11-20 | 63,500.00 | 63,500.00 | 56,900.00 | 58,800.00 | 53,261.29 | 2,840 |
| 2025-11-19 | 63,500.00 | 63,500.00 | 57,400.00 | 58,900.00 | 53,351.87 | 6,100 |
| 2025-11-18 | 65,000.00 | 65,000.00 | 56,900.00 | 58,800.00 | 53,261.29 | 4,204 |
| 2025-11-17 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 57,065.67 | 100 |
| 2025-11-14 | 62,000.00 | 62,000.00 | 58,300.00 | 58,700.00 | 53,170.71 | 1,200 |
| 2025-11-13 | 62,000.00 | 62,000.00 | 57,100.00 | 58,000.00 | 52,536.65 | 3,302 |
| 2025-11-12 | 65,000.00 | 65,000.00 | 57,100.00 | 58,800.00 | 53,261.29 | 17,100 |
| 2025-11-11 | 65,000.00 | 65,000.00 | 58,000.00 | 61,900.00 | 56,069.29 | 2,504 |
| 2025-11-10 | 63,500.00 | 65,000.00 | 59,000.00 | 62,300.00 | 56,431.61 | 3,900 |
| 2025-11-07 | 63,900.00 | 63,900.00 | 63,900.00 | 63,900.00 | 57,880.89 | 200 |
| 2025-11-06 | 65,500.00 | 65,500.00 | 59,500.00 | 59,500.00 | 53,895.36 | 1,600 |
| 2025-11-05 | 60,000.00 | 65,500.00 | 58,800.00 | 64,500.00 | 58,424.38 | 7,410 |
| 2025-11-04 | 61,100.00 | 64,700.00 | 60,000.00 | 64,700.00 | 58,605.54 | 1,140 |
| 2025-11-03 | 61,000.00 | 65,000.00 | 61,000.00 | 65,000.00 | 58,877.28 | 300 |
| 2025-10-31 | 59,500.00 | 62,500.00 | 59,000.00 | 61,600.00 | 55,797.54 | 2,213 |
| 2025-10-30 | 58,500.00 | 59,000.00 | 58,100.00 | 59,000.00 | 53,442.45 | 607 |
| 2025-10-27 | 59,200.00 | 59,200.00 | 59,000.00 | 59,000.00 | 53,442.45 | 3,201 |
| 2025-10-24 | 58,800.00 | 58,800.00 | 58,800.00 | 58,800.00 | 53,261.29 | 100 |
| 2025-10-23 | 58,000.00 | 58,000.00 | 56,600.00 | 56,600.00 | 51,268.52 | 3,401 |
| 2025-10-21 | 59,900.00 | 59,900.00 | 58,400.00 | 58,400.00 | 52,898.97 | 200 |
| 2025-10-20 | 61,200.00 | 61,400.00 | 59,000.00 | 59,500.00 | 53,895.36 | 3,500 |
← NewerPage 3 of 3 · 179 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.