TRANGCORP Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 46,900.00 | 47,500.00 | 46,400.00 | 46,600.00 | 40,948.58 | 2,600 |
| 2025-01-06 | 47,700.00 | 47,700.00 | 46,900.00 | 47,400.00 | 41,651.56 | 2,109 |
| 2025-01-03 | 47,500.00 | 48,000.00 | 47,000.00 | 47,500.00 | 41,739.43 | 5,120 |
| 2025-01-02 | 47,300.00 | 47,900.00 | 47,200.00 | 47,200.00 | 41,475.82 | 7,811 |
| 2024-12-31 | 46,700.00 | 47,500.00 | 46,700.00 | 47,300.00 | 41,563.69 | 4,801 |
| 2024-12-30 | 46,700.00 | 47,000.00 | 46,700.00 | 47,000.00 | 41,300.07 | 2,800 |
| 2024-12-27 | 46,800.00 | 46,900.00 | 46,600.00 | 46,900.00 | 41,212.20 | 1,300 |
| 2024-12-26 | 46,800.00 | 47,300.00 | 46,800.00 | 47,300.00 | 41,563.69 | 4,701 |
| 2024-12-25 | 47,000.00 | 47,300.00 | 47,000.00 | 47,300.00 | 41,563.69 | 8,550 |
| 2024-12-24 | 47,000.00 | 47,100.00 | 46,400.00 | 47,000.00 | 41,300.07 | 8,904 |
| 2024-12-23 | 46,900.00 | 47,300.00 | 46,800.00 | 47,300.00 | 41,563.69 | 2,800 |
| 2024-12-20 | 46,000.00 | 47,000.00 | 46,000.00 | 46,900.00 | 41,212.20 | 2,351 |
| 2024-12-19 | 46,000.00 | 46,800.00 | 46,000.00 | 46,700.00 | 41,036.45 | 18,900 |
| 2024-12-18 | 46,300.00 | 47,900.00 | 46,200.00 | 46,400.00 | 40,772.84 | 800 |
| 2024-12-17 | 45,000.00 | 48,500.00 | 45,000.00 | 47,900.00 | 42,090.92 | 15,207 |
| 2024-12-16 | 45,500.00 | 45,600.00 | 45,300.00 | 45,600.00 | 40,069.86 | 1,601 |
| 2024-12-13 | 45,500.00 | 46,500.00 | 45,200.00 | 46,000.00 | 40,421.35 | 17,555 |
| 2024-12-12 | 44,500.00 | 45,200.00 | 44,400.00 | 45,200.00 | 39,718.37 | 6,312 |
| 2024-12-11 | 44,600.00 | 44,800.00 | 44,500.00 | 44,500.00 | 39,103.26 | 1,000 |
| 2024-12-10 | 45,700.00 | 45,700.00 | 44,800.00 | 45,300.00 | 39,806.24 | 800 |
| 2024-12-09 | 44,900.00 | 45,000.00 | 44,500.00 | 45,000.00 | 39,542.62 | 2,350 |
| 2024-12-06 | 45,700.00 | 45,700.00 | 45,400.00 | 45,400.00 | 39,894.11 | 2,105 |
| 2024-12-05 | 46,000.00 | 46,000.00 | 45,000.00 | 46,000.00 | 40,421.35 | 5,018 |
| 2024-12-04 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 40,333.48 | 1,248 |
| 2024-12-03 | 43,400.00 | 47,500.00 | 43,300.00 | 45,900.00 | 40,333.48 | 36,970 |
| 2024-12-02 | 46,400.00 | 46,500.00 | 44,000.00 | 44,300.00 | 38,927.52 | 7,400 |
| 2024-11-29 | 44,400.00 | 46,900.00 | 44,400.00 | 45,800.00 | 40,245.60 | 1,936 |
| 2024-11-28 | 40,400.00 | 44,600.00 | 40,300.00 | 44,400.00 | 39,015.39 | 58,811 |
| 2024-11-27 | 40,900.00 | 40,900.00 | 40,400.00 | 40,600.00 | 35,676.23 | 7,900 |
| 2024-11-26 | 41,900.00 | 42,000.00 | 40,800.00 | 41,300.00 | 36,291.34 | 20,255 |
| 2024-11-25 | 42,300.00 | 42,400.00 | 41,000.00 | 41,900.00 | 36,818.58 | 8,900 |
| 2024-11-22 | 42,900.00 | 42,900.00 | 42,400.00 | 42,900.00 | 37,697.30 | 4,104 |
| 2024-11-21 | 42,800.00 | 42,900.00 | 42,300.00 | 42,900.00 | 37,697.30 | 8,603 |
| 2024-11-20 | 43,500.00 | 43,500.00 | 42,000.00 | 42,500.00 | 37,345.81 | 12,902 |
| 2024-11-19 | 40,600.00 | 44,000.00 | 40,600.00 | 43,500.00 | 38,224.54 | 49,100 |
| 2024-11-18 | 40,500.00 | 41,000.00 | 40,000.00 | 40,600.00 | 35,676.23 | 20,902 |
| 2024-11-15 | 41,500.00 | 43,200.00 | 38,500.00 | 40,800.00 | 35,851.98 | 7,701 |
| 2024-11-14 | 43,400.00 | 43,500.00 | 41,000.00 | 42,400.00 | 37,257.94 | 11,440 |
| 2024-11-13 | 40,400.00 | 42,000.00 | 40,400.00 | 42,000.00 | 36,906.45 | 14,517 |
| 2024-11-12 | 40,400.00 | 41,000.00 | 40,100.00 | 40,400.00 | 35,500.49 | 10,203 |
| 2024-11-11 | 42,500.00 | 42,500.00 | 40,400.00 | 40,400.00 | 35,500.49 | 17,058 |
| 2024-11-08 | 36,800.00 | 40,400.00 | 36,500.00 | 40,400.00 | 35,500.49 | 54,193 |
| 2024-11-07 | 35,100.00 | 36,800.00 | 35,000.00 | 36,800.00 | 32,337.08 | 34,213 |
| 2024-11-06 | 32,000.00 | 35,200.00 | 31,900.00 | 34,800.00 | 30,579.63 | 66,709 |
| 2024-11-05 | 32,400.00 | 33,500.00 | 32,000.00 | 32,000.00 | 28,119.20 | 1,177,050 |
| 2024-11-04 | 33,000.00 | 33,000.00 | 31,500.00 | 32,400.00 | 28,470.69 | 27,650 |
| 2024-11-01 | 32,500.00 | 34,500.00 | 32,000.00 | 32,900.00 | 28,910.05 | 58,225 |
| 2024-10-31 | 32,000.00 | 32,600.00 | 32,000.00 | 32,600.00 | 27,591.96 | 125,685 |
| 2024-10-30 | 28,000.00 | 29,700.00 | 28,000.00 | 29,700.00 | 25,137.46 | 63,200 |
| 2024-10-29 | 25,500.00 | 27,000.00 | 25,500.00 | 27,000.00 | 22,852.24 | 8,464 |
| 2024-10-28 | 25,700.00 | 26,300.00 | 25,400.00 | 26,300.00 | 22,259.77 | 3,600 |
| 2024-10-25 | 25,900.00 | 25,900.00 | 25,700.00 | 25,700.00 | 21,751.95 | 1,250 |
| 2024-10-24 | 26,000.00 | 26,500.00 | 26,000.00 | 26,100.00 | 22,090.50 | 6,100 |
| 2024-10-23 | 25,300.00 | 26,000.00 | 25,300.00 | 25,500.00 | 21,582.67 | 5,800 |
| 2024-10-22 | 24,500.00 | 26,600.00 | 24,500.00 | 25,300.00 | 21,413.39 | 15,560 |
| 2024-10-21 | 23,900.00 | 26,000.00 | 23,900.00 | 24,500.00 | 20,736.29 | 19,765 |
| 2024-10-18 | 23,800.00 | 24,500.00 | 23,400.00 | 23,900.00 | 20,228.46 | 3,500 |
| 2024-10-17 | 23,000.00 | 24,500.00 | 23,000.00 | 23,800.00 | 20,143.83 | 1,400 |
| 2024-10-16 | 23,700.00 | 23,700.00 | 23,300.00 | 23,300.00 | 19,720.64 | 5,500 |
| 2024-10-15 | 23,700.00 | 24,000.00 | 23,700.00 | 24,000.00 | 20,313.10 | 1,100 |
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.