TRANGCORP Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 77,500.00 | 77,500.00 | 76,900.00 | 77,400.00 | 68,013.31 | 3,102 |
| 2025-07-04 | 78,400.00 | 78,500.00 | 77,200.00 | 77,200.00 | 67,837.57 | 11,000 |
| 2025-07-03 | 78,000.00 | 83,000.00 | 78,000.00 | 78,300.00 | 68,804.16 | 8,665 |
| 2025-07-02 | 78,000.00 | 78,000.00 | 77,000.00 | 77,000.00 | 67,661.82 | 2,600 |
| 2025-07-01 | 77,000.00 | 78,900.00 | 76,600.00 | 78,900.00 | 69,331.40 | 2,900 |
| 2025-06-30 | 75,100.00 | 77,000.00 | 75,100.00 | 76,900.00 | 67,573.95 | 8,405 |
| 2025-06-27 | 76,100.00 | 77,000.00 | 76,100.00 | 76,600.00 | 67,310.33 | 10,036 |
| 2025-06-26 | 75,500.00 | 78,400.00 | 75,500.00 | 78,400.00 | 68,892.04 | 900 |
| 2025-06-25 | 77,300.00 | 77,300.00 | 76,900.00 | 76,900.00 | 67,573.95 | 16,700 |
| 2025-06-24 | 77,900.00 | 77,900.00 | 77,900.00 | 77,900.00 | 68,452.67 | 600 |
| 2025-06-23 | 77,000.00 | 78,500.00 | 76,000.00 | 78,500.00 | 68,979.91 | 4,200 |
| 2025-06-20 | 78,700.00 | 80,000.00 | 78,000.00 | 79,000.00 | 69,419.27 | 1,824 |
| 2025-06-19 | 77,000.00 | 79,000.00 | 77,000.00 | 78,900.00 | 69,331.40 | 1,251 |
| 2025-06-18 | 77,800.00 | 78,000.00 | 77,800.00 | 78,000.00 | 68,540.55 | 3,100 |
| 2025-06-17 | 79,900.00 | 79,900.00 | 77,600.00 | 77,700.00 | 68,276.93 | 3,350 |
| 2025-06-16 | 76,500.00 | 79,800.00 | 76,500.00 | 79,800.00 | 70,122.25 | 2,501 |
| 2025-06-13 | 77,000.00 | 77,000.00 | 76,000.00 | 77,000.00 | 67,661.82 | 2,400 |
| 2025-06-12 | 77,000.00 | 77,000.00 | 76,700.00 | 77,000.00 | 67,661.82 | 8,000 |
| 2025-06-11 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 67,661.82 | 10,700 |
| 2025-06-10 | 76,600.00 | 76,600.00 | 76,600.00 | 76,600.00 | 67,310.33 | 5,900 |
| 2025-06-09 | 75,000.00 | 76,100.00 | 74,300.00 | 76,100.00 | 66,870.97 | 166,000 |
| 2025-06-06 | 75,500.00 | 75,500.00 | 75,400.00 | 75,500.00 | 66,343.73 | 3,100 |
| 2025-06-05 | 75,000.00 | 75,900.00 | 75,000.00 | 75,900.00 | 66,695.22 | 1,100 |
| 2025-06-04 | 76,800.00 | 76,800.00 | 76,000.00 | 76,000.00 | 66,783.10 | 2,800 |
| 2025-06-03 | 75,000.00 | 76,900.00 | 75,000.00 | 76,900.00 | 67,573.95 | 1,900 |
| 2025-06-02 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 67,661.82 | 625 |
| 2025-05-30 | 76,800.00 | 78,000.00 | 73,000.00 | 74,000.00 | 65,025.65 | 71,550 |
| 2025-05-29 | 83,000.00 | 83,000.00 | 77,500.00 | 78,400.00 | 68,892.04 | 6,900 |
| 2025-05-28 | 80,000.00 | 80,000.00 | 78,100.00 | 78,100.00 | 68,628.42 | 14,400 |
| 2025-05-27 | 80,900.00 | 81,100.00 | 80,100.00 | 80,400.00 | 70,649.49 | 16,161 |
| 2025-05-26 | 79,100.00 | 79,500.00 | 79,000.00 | 79,500.00 | 69,858.63 | 4,801 |
| 2025-05-23 | 79,000.00 | 79,500.00 | 78,700.00 | 79,500.00 | 69,858.63 | 1,800 |
| 2025-05-22 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 69,419.27 | 400 |
| 2025-05-21 | 80,900.00 | 80,900.00 | 79,000.00 | 79,900.00 | 70,210.12 | 19,800 |
| 2025-05-20 | 79,000.00 | 81,000.00 | 78,100.00 | 80,900.00 | 71,088.85 | 22,621 |
| 2025-05-19 | 78,000.00 | 78,900.00 | 78,000.00 | 78,900.00 | 69,331.40 | 1,362 |
| 2025-05-16 | 78,200.00 | 79,000.00 | 78,200.00 | 79,000.00 | 69,419.27 | 21,801 |
| 2025-05-15 | 78,500.00 | 78,500.00 | 78,400.00 | 78,400.00 | 68,892.04 | 1,400 |
| 2025-05-14 | 79,500.00 | 79,500.00 | 78,500.00 | 78,500.00 | 68,979.91 | 55,900 |
| 2025-05-13 | 81,000.00 | 81,000.00 | 78,000.00 | 79,500.00 | 69,858.63 | 34,026 |
| 2025-05-12 | 79,000.00 | 80,400.00 | 78,000.00 | 79,900.00 | 70,210.12 | 21,112 |
| 2025-05-09 | 78,800.00 | 78,800.00 | 77,000.00 | 78,500.00 | 68,979.91 | 7,500 |
| 2025-05-08 | 79,800.00 | 80,500.00 | 78,200.00 | 78,800.00 | 69,243.53 | 29,511 |
| 2025-05-07 | 82,200.00 | 82,200.00 | 80,000.00 | 81,000.00 | 71,176.72 | 28,400 |
| 2025-05-06 | 85,400.00 | 85,400.00 | 83,200.00 | 84,100.00 | 73,900.77 | 11,605 |
| 2025-05-05 | 82,500.00 | 85,400.00 | 82,000.00 | 85,400.00 | 75,043.11 | 23,450 |
| 2025-04-29 | 79,700.00 | 87,000.00 | 78,000.00 | 84,100.00 | 73,900.77 | 34,707 |
| 2025-04-28 | 71,000.00 | 79,700.00 | 71,000.00 | 79,700.00 | 70,034.38 | 57,901 |
| 2025-04-25 | 70,000.00 | 75,000.00 | 69,500.00 | 72,500.00 | 63,707.56 | 34,700 |
| 2025-04-24 | 69,600.00 | 71,400.00 | 69,500.00 | 71,400.00 | 62,740.96 | 3,500 |
| 2025-04-23 | 69,500.00 | 69,900.00 | 67,500.00 | 69,600.00 | 61,159.26 | 8,101 |
| 2025-04-22 | 68,900.00 | 70,000.00 | 66,500.00 | 68,800.00 | 60,456.28 | 11,600 |
| 2025-04-21 | 78,500.00 | 78,500.00 | 67,500.00 | 68,000.00 | 59,753.30 | 17,402 |
| 2025-04-18 | 68,600.00 | 74,900.00 | 68,600.00 | 74,900.00 | 65,816.50 | 300 |
| 2025-04-17 | 68,200.00 | 72,400.00 | 68,100.00 | 71,600.00 | 62,916.71 | 3,800 |
| 2025-04-16 | 68,000.00 | 71,700.00 | 68,000.00 | 71,600.00 | 62,916.71 | 1,401 |
| 2025-04-15 | 69,100.00 | 71,000.00 | 68,000.00 | 69,100.00 | 60,719.89 | 21,700 |
| 2025-04-14 | 68,300.00 | 68,300.00 | 68,300.00 | 68,300.00 | 60,016.91 | 9,201 |
| 2025-04-11 | 62,100.00 | 62,100.00 | 60,900.00 | 62,100.00 | 54,568.82 | 9,301 |
| 2025-04-10 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 49,647.96 | 706 |
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.