Tiasang Battery JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	43,000.00	44,000.00	43,000.00	43,400.00	42,108.59	10,600
2024-01-05	44,000.00	44,400.00	43,400.00	44,400.00	43,078.84	4,116
2024-01-04	43,500.00	44,500.00	43,500.00	44,000.00	42,690.74	12,700
2024-01-03	43,800.00	45,300.00	43,800.00	44,200.00	42,884.79	17,101
2024-01-02	44,000.00	44,000.00	42,000.00	43,800.00	42,496.69	8,900
2023-12-29	42,200.00	44,000.00	42,200.00	44,000.00	42,690.74	3,601
2023-12-28	43,500.00	44,000.00	43,500.00	44,000.00	42,690.74	2,200
2023-12-27	44,000.00	44,000.00	44,000.00	44,000.00	42,690.74	1,600
2023-12-26	45,000.00	45,300.00	44,000.00	44,000.00	42,690.74	17,400
2023-12-25	44,200.00	44,300.00	44,000.00	44,000.00	42,690.74	1,900
2023-12-22	44,100.00	44,200.00	44,000.00	44,200.00	42,884.79	3,800
2023-12-21	44,800.00	45,000.00	44,100.00	44,100.00	42,787.76	600
2023-12-20	44,300.00	45,000.00	44,000.00	45,000.00	43,660.98	703
2023-12-19	44,200.00	44,300.00	44,200.00	44,300.00	42,981.81	2,200
2023-12-18	44,000.00	44,200.00	44,000.00	44,200.00	42,884.79	7,900
2023-12-15	45,300.00	45,300.00	44,000.00	44,000.00	42,690.74	4,700
2023-12-14	44,000.00	45,000.00	43,000.00	43,600.00	42,302.64	2,300
2023-12-13	44,200.00	44,200.00	44,000.00	44,000.00	42,690.74	7,200
2023-12-12	44,100.00	44,100.00	44,100.00	44,100.00	42,787.76	1,500
2023-12-11	45,000.00	45,100.00	44,100.00	44,100.00	42,787.76	3,102
2023-12-08	45,900.00	45,900.00	44,000.00	44,000.00	42,690.74	9,200
2023-12-07	45,100.00	45,100.00	44,000.00	44,000.00	42,690.74	13,800
2023-12-06	45,100.00	45,400.00	45,000.00	45,100.00	43,758.01	2,100
2023-12-05	45,000.00	45,400.00	45,000.00	45,400.00	44,049.08	4,200
2023-12-04	45,800.00	45,800.00	44,700.00	45,000.00	43,660.98	1,800
2023-12-01	45,900.00	45,900.00	44,500.00	45,000.00	43,660.98	6,200
2023-11-30	44,800.00	44,900.00	44,700.00	44,900.00	43,563.96	1,600
2023-11-29	44,800.00	45,700.00	44,700.00	45,000.00	43,660.98	5,100
2023-11-28	44,000.00	45,700.00	44,000.00	45,700.00	44,340.15	26,100
2023-11-27	45,000.00	45,900.00	44,200.00	45,900.00	44,534.20	3,300
2023-11-24	45,600.00	45,600.00	44,000.00	45,000.00	43,660.98	26,000
2023-11-23	46,000.00	46,000.00	45,600.00	45,600.00	44,243.13	14,800
2023-11-22	46,900.00	47,000.00	45,900.00	46,000.00	44,631.23	8,700
2023-11-21	47,000.00	47,000.00	45,600.00	45,700.00	44,340.15	8,010
2023-11-20	45,400.00	47,900.00	44,600.00	47,900.00	46,474.69	16,901
2023-11-17	48,000.00	48,000.00	46,000.00	46,000.00	44,631.23	27,100
2023-11-16	47,700.00	48,200.00	47,300.00	48,200.00	46,765.76	9,200
2023-11-15	47,800.00	48,500.00	46,100.00	48,000.00	46,571.71	11,100
2023-11-14	48,500.00	49,000.00	47,200.00	47,200.00	45,795.52	7,613
2023-11-13	49,000.00	49,000.00	48,500.00	48,500.00	47,056.84	8,111
2023-11-10	49,000.00	49,000.00	48,000.00	49,000.00	47,541.96	10,703
2023-11-09	49,400.00	49,400.00	47,200.00	47,600.00	46,183.62	12,530
2023-11-08	47,900.00	49,400.00	47,900.00	49,400.00	47,930.06	6,700
2023-11-07	47,000.00	48,000.00	47,000.00	48,000.00	46,571.71	20,101
2023-11-06	50,000.00	50,000.00	45,000.00	47,900.00	46,474.69	6,302
2023-11-03	47,200.00	48,000.00	44,400.00	47,600.00	46,183.62	10,400
2023-11-02	42,900.00	47,100.00	42,900.00	47,100.00	45,698.49	24,900
2023-11-01	41,000.00	43,300.00	41,000.00	42,900.00	41,623.47	6,901
2023-10-31	40,000.00	42,000.00	39,100.00	42,000.00	40,750.25	2,900
2023-10-30	42,700.00	42,700.00	42,500.00	42,500.00	41,235.37	7,701
2023-10-27	43,000.00	44,000.00	42,200.00	42,800.00	41,526.45	22,003
2023-10-26	45,000.00	45,000.00	41,600.00	42,900.00	41,623.47	83,200
2023-10-25	46,100.00	47,500.00	45,000.00	46,200.00	44,825.27	14,601
2023-10-24	45,100.00	47,000.00	45,000.00	47,000.00	45,601.47	2,400
2023-10-23	49,300.00	52,000.00	45,000.00	45,000.00	43,660.98	30,842
2023-10-20	47,000.00	49,000.00	46,000.00	49,000.00	47,541.96	29,004
2023-10-19	48,400.00	48,400.00	46,500.00	47,000.00	45,601.47	38,301
2023-10-18	51,900.00	51,900.00	48,500.00	48,500.00	47,056.84	26,441
2023-10-17	51,900.00	53,000.00	51,300.00	51,900.00	50,355.67	11,410
2023-10-16	52,400.00	52,800.00	50,900.00	51,900.00	50,355.67	40,031

← NewerPage 12 of 18 · 1,059 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-24	700.0000 VND
2024-04-12	556.0000 VND
2023-07-04	500.0000 VND
2022-06-29	500.0000 VND
2021-05-27	500.0000 VND
2020-06-29	500.0000 VND
2019-06-05	200.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.