TRANGCORP Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 51,600.00 | 56,000.00 | 51,300.00 | 51,400.00 | 45,166.46 | 75,430 |
| 2025-04-08 | 63,300.00 | 63,300.00 | 57,000.00 | 57,000.00 | 50,087.32 | 34,300 |
| 2025-04-04 | 62,000.00 | 65,000.00 | 61,700.00 | 63,300.00 | 55,623.29 | 28,700 |
| 2025-04-03 | 70,500.00 | 70,500.00 | 65,000.00 | 68,500.00 | 60,192.66 | 22,500 |
| 2025-04-02 | 72,100.00 | 72,100.00 | 71,000.00 | 71,300.00 | 62,653.09 | 17,107 |
| 2025-04-01 | 70,000.00 | 73,100.00 | 70,000.00 | 72,500.00 | 63,707.56 | 30,000 |
| 2025-03-31 | 70,500.00 | 71,100.00 | 69,600.00 | 69,600.00 | 61,159.26 | 33,912 |
| 2025-03-28 | 72,300.00 | 72,300.00 | 70,000.00 | 70,000.00 | 61,510.75 | 7,708 |
| 2025-03-27 | 72,000.00 | 78,000.00 | 70,500.00 | 72,300.00 | 63,531.81 | 16,500 |
| 2025-03-26 | 73,600.00 | 73,600.00 | 71,000.00 | 72,800.00 | 63,971.18 | 8,800 |
| 2025-03-25 | 77,000.00 | 77,000.00 | 70,000.00 | 73,500.00 | 64,586.28 | 13,060 |
| 2025-03-24 | 70,400.00 | 70,400.00 | 70,000.00 | 70,000.00 | 61,510.75 | 6,600 |
| 2025-03-21 | 70,700.00 | 70,700.00 | 70,000.00 | 70,300.00 | 61,774.36 | 12,300 |
| 2025-03-20 | 70,000.00 | 73,000.00 | 69,800.00 | 71,000.00 | 62,389.47 | 8,907 |
| 2025-03-19 | 70,000.00 | 70,300.00 | 70,000.00 | 70,000.00 | 61,510.75 | 6,300 |
| 2025-03-18 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 61,510.75 | 1,400 |
| 2025-03-17 | 71,000.00 | 71,000.00 | 70,000.00 | 70,000.00 | 61,510.75 | 12,500 |
| 2025-03-14 | 70,000.00 | 71,000.00 | 70,000.00 | 71,000.00 | 62,389.47 | 5,200 |
| 2025-03-13 | 71,000.00 | 71,000.00 | 69,900.00 | 70,300.00 | 61,774.36 | 90,800 |
| 2025-03-12 | 70,000.00 | 71,500.00 | 70,000.00 | 71,500.00 | 62,828.83 | 14,800 |
| 2025-03-11 | 69,100.00 | 70,000.00 | 69,000.00 | 70,000.00 | 61,510.75 | 135,300 |
| 2025-03-10 | 67,000.00 | 70,500.00 | 67,000.00 | 69,400.00 | 60,983.51 | 9,504 |
| 2025-03-07 | 69,000.00 | 69,500.00 | 67,800.00 | 69,300.00 | 60,895.64 | 16,600 |
| 2025-03-06 | 73,900.00 | 74,000.00 | 69,000.00 | 70,000.00 | 61,510.75 | 24,088 |
| 2025-03-05 | 73,200.00 | 75,900.00 | 73,200.00 | 75,000.00 | 65,904.37 | 10,359 |
| 2025-03-04 | 74,000.00 | 75,200.00 | 73,600.00 | 74,900.00 | 65,816.50 | 15,834 |
| 2025-03-03 | 75,000.00 | 75,400.00 | 73,500.00 | 73,500.00 | 64,586.28 | 4,700 |
| 2025-02-28 | 72,000.00 | 75,500.00 | 72,000.00 | 75,100.00 | 65,992.24 | 23,393 |
| 2025-02-27 | 70,000.00 | 71,500.00 | 69,400.00 | 71,500.00 | 62,828.83 | 8,026 |
| 2025-02-26 | 66,600.00 | 70,000.00 | 66,600.00 | 70,000.00 | 61,510.75 | 14,166 |
| 2025-02-25 | 68,000.00 | 68,000.00 | 66,600.00 | 66,600.00 | 58,523.08 | 22,425 |
| 2025-02-24 | 67,000.00 | 68,000.00 | 67,000.00 | 67,900.00 | 59,665.42 | 31,408 |
| 2025-02-21 | 68,000.00 | 68,000.00 | 66,300.00 | 66,500.00 | 58,435.21 | 30,714 |
| 2025-02-20 | 69,800.00 | 69,800.00 | 68,400.00 | 68,400.00 | 60,104.79 | 28,708 |
| 2025-02-19 | 73,500.00 | 73,500.00 | 67,000.00 | 69,800.00 | 61,335.00 | 54,000 |
| 2025-02-18 | 72,600.00 | 74,000.00 | 72,500.00 | 74,000.00 | 65,025.65 | 3,344 |
| 2025-02-17 | 76,800.00 | 76,800.00 | 72,600.00 | 72,600.00 | 63,795.43 | 19,969 |
| 2025-02-14 | 77,500.00 | 77,500.00 | 76,800.00 | 76,800.00 | 67,486.08 | 13,709 |
| 2025-02-13 | 73,800.00 | 77,300.00 | 73,800.00 | 77,300.00 | 67,925.44 | 15,725 |
| 2025-02-12 | 72,200.00 | 75,000.00 | 72,000.00 | 73,800.00 | 64,849.90 | 22,732 |
| 2025-02-11 | 71,600.00 | 76,200.00 | 71,000.00 | 75,000.00 | 65,904.37 | 18,324 |
| 2025-02-10 | 85,800.00 | 85,800.00 | 71,600.00 | 71,600.00 | 62,916.71 | 37,691 |
| 2025-02-07 | 74,000.00 | 79,500.00 | 74,000.00 | 79,500.00 | 69,858.63 | 48,608 |
| 2025-02-06 | 70,000.00 | 72,300.00 | 70,000.00 | 72,300.00 | 63,531.81 | 43,700 |
| 2025-02-05 | 59,900.00 | 65,800.00 | 59,900.00 | 65,800.00 | 57,820.10 | 75,996 |
| 2025-02-04 | 61,000.00 | 61,300.00 | 59,100.00 | 59,900.00 | 52,635.62 | 62,803 |
| 2025-02-03 | 55,600.00 | 55,800.00 | 55,600.00 | 55,800.00 | 49,032.85 | 15,402 |
| 2025-01-24 | 50,600.00 | 51,200.00 | 49,500.00 | 50,800.00 | 44,639.23 | 18,939 |
| 2025-01-23 | 50,000.00 | 52,500.00 | 50,000.00 | 50,800.00 | 44,639.23 | 6,802 |
| 2025-01-22 | 53,000.00 | 57,000.00 | 52,000.00 | 52,400.00 | 46,045.19 | 40,919 |
| 2025-01-21 | 48,000.00 | 52,300.00 | 48,000.00 | 52,300.00 | 45,957.31 | 78,124 |
| 2025-01-20 | 46,700.00 | 48,900.00 | 46,600.00 | 47,600.00 | 41,827.31 | 22,265 |
| 2025-01-17 | 45,100.00 | 46,800.00 | 45,100.00 | 46,600.00 | 40,948.58 | 9,410 |
| 2025-01-16 | 44,900.00 | 45,100.00 | 44,900.00 | 45,100.00 | 39,630.50 | 500 |
| 2025-01-15 | 44,500.00 | 44,900.00 | 44,500.00 | 44,900.00 | 39,454.75 | 6,082 |
| 2025-01-14 | 44,000.00 | 44,500.00 | 43,700.00 | 44,500.00 | 39,103.26 | 2,400 |
| 2025-01-13 | 43,800.00 | 44,400.00 | 43,600.00 | 44,400.00 | 39,015.39 | 3,800 |
| 2025-01-10 | 44,000.00 | 44,500.00 | 44,000.00 | 44,500.00 | 39,103.26 | 1,400 |
| 2025-01-09 | 44,500.00 | 44,800.00 | 44,500.00 | 44,800.00 | 39,366.88 | 700 |
| 2025-01-08 | 45,000.00 | 45,000.00 | 43,500.00 | 44,600.00 | 39,191.13 | 5,450 |
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.