TRANGCORP Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 37,600.00 | 37,600.00 | 37,500.00 | 37,500.00 | 37,500.00 | 1,610 |
| 2026-10-13 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 100 |
| 2026-10-09 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 105 |
| 2026-10-08 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 100 |
| 2026-10-07 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 156 |
| 2026-10-05 | 40,500.00 | 40,500.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1,000 |
| 2026-10-02 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 200 |
| 2026-09-21 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 600 |
| 2026-09-18 | 41,400.00 | 41,800.00 | 41,400.00 | 41,800.00 | 41,800.00 | 1,100 |
| 2026-09-17 | 40,000.00 | 42,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 802 |
| 2026-09-10 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 100 |
| 2026-09-04 | 41,000.00 | 43,000.00 | 41,000.00 | 41,900.00 | 41,900.00 | 766 |
| 2026-08-26 | 44,000.00 | 44,000.00 | 42,900.00 | 43,000.00 | 40,742.24 | 1,000 |
| 2026-08-25 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 42,163.48 | 200 |
| 2026-08-21 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 43,110.98 | 200 |
| 2026-08-05 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 43,300.48 | 100 |
| 2026-08-03 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 41,310.74 | 1,200 |
| 2026-07-24 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 42,637.23 | 100 |
| 2026-07-20 | 45,400.00 | 45,400.00 | 45,000.00 | 45,000.00 | 42,637.23 | 200 |
| 2026-07-17 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 43,584.73 | 430 |
| 2026-07-16 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 42,731.98 | 800 |
| 2026-07-02 | 47,000.00 | 48,600.00 | 47,000.00 | 48,600.00 | 46,048.21 | 1,123 |
| 2026-07-01 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 42,637.23 | 105 |
| 2026-06-30 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 44,532.22 | 100 |
| 2026-06-26 | 48,800.00 | 49,000.00 | 48,800.00 | 49,000.00 | 46,427.21 | 600 |
| 2026-06-23 | 48,100.00 | 48,400.00 | 48,100.00 | 48,400.00 | 45,858.71 | 402 |
| 2026-06-19 | 46,500.00 | 51,500.00 | 46,500.00 | 51,500.00 | 48,795.94 | 33,456 |
| 2026-06-18 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 44,532.22 | 18,605 |
| 2026-06-17 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 44,532.22 | 2,200 |
| 2026-06-16 | 45,000.00 | 47,000.00 | 45,000.00 | 47,000.00 | 44,532.22 | 3,800 |
| 2026-06-15 | 46,000.00 | 46,000.00 | 45,500.00 | 46,000.00 | 43,584.73 | 3,100 |
| 2026-06-12 | 47,100.00 | 47,100.00 | 46,000.00 | 46,000.00 | 43,584.73 | 11,650 |
| 2026-06-11 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 46,332.46 | 100 |
| 2026-06-10 | 46,000.00 | 48,900.00 | 45,500.00 | 48,900.00 | 46,332.46 | 7,000 |
| 2026-06-09 | 46,000.00 | 48,000.00 | 45,900.00 | 48,000.00 | 45,479.71 | 7,400 |
| 2026-06-08 | 48,000.00 | 48,000.00 | 46,500.00 | 48,000.00 | 45,479.71 | 6,000 |
| 2026-06-05 | 48,000.00 | 48,500.00 | 47,000.00 | 48,500.00 | 45,953.46 | 10,800 |
| 2026-06-04 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 45,479.71 | 20,404 |
| 2026-06-03 | 48,000.00 | 48,600.00 | 48,000.00 | 48,600.00 | 46,048.21 | 5,000 |
| 2026-06-02 | 48,500.00 | 49,000.00 | 48,500.00 | 49,000.00 | 46,427.21 | 1,201 |
| 2026-05-29 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 46,427.21 | 1,801 |
| 2026-05-26 | 49,000.00 | 49,100.00 | 49,000.00 | 49,100.00 | 46,521.96 | 1,100 |
| 2026-05-25 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 46,900.95 | 4,802 |
| 2026-05-22 | 50,000.00 | 50,000.00 | 49,500.00 | 49,500.00 | 46,900.95 | 8,952 |
| 2026-05-21 | 49,000.00 | 49,500.00 | 49,000.00 | 49,000.00 | 46,427.21 | 12,500 |
| 2026-05-20 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 48,322.20 | 500 |
| 2026-05-19 | 49,000.00 | 51,000.00 | 49,000.00 | 51,000.00 | 48,322.20 | 7,404 |
| 2026-05-18 | 49,800.00 | 51,000.00 | 49,000.00 | 49,000.00 | 46,427.21 | 10,920 |
| 2026-05-14 | 49,000.00 | 49,900.00 | 49,000.00 | 49,900.00 | 47,279.95 | 200 |
| 2026-05-12 | 47,800.00 | 47,800.00 | 47,700.00 | 47,700.00 | 45,195.47 | 11,300 |
| 2026-05-11 | 48,000.00 | 50,000.00 | 47,800.00 | 50,000.00 | 47,374.70 | 15,100 |
| 2026-05-08 | 48,000.00 | 49,100.00 | 48,000.00 | 49,100.00 | 46,521.96 | 12,000 |
| 2026-05-07 | 49,200.00 | 49,200.00 | 49,000.00 | 49,200.00 | 46,616.71 | 15,600 |
| 2026-05-06 | 49,500.00 | 49,500.00 | 49,200.00 | 49,200.00 | 46,616.71 | 25,800 |
| 2026-05-05 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 46,900.95 | 900 |
| 2026-05-04 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 46,900.95 | 10,200 |
| 2026-04-29 | 51,000.00 | 53,400.00 | 46,800.00 | 53,400.00 | 50,596.18 | 5,900 |
| 2026-04-28 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 49,174.94 | 101 |
| 2026-04-24 | 49,500.00 | 51,000.00 | 49,500.00 | 51,000.00 | 48,322.20 | 200 |
| 2026-04-22 | 51,000.00 | 51,000.00 | 50,000.00 | 50,000.00 | 45,290.21 | 1,901 |
Page 1 of 3 · 179 trading daysOlder →
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.