Damsan JSC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	7,690.00	7,730.00	7,620.00	7,700.00	7,700.00	24,712
2026-10-21	7,610.00	7,700.00	7,590.00	7,620.00	7,620.00	59,630
2026-10-20	7,600.00	7,630.00	7,530.00	7,600.00	7,600.00	11,574
2026-10-19	7,530.00	7,630.00	7,530.00	7,600.00	7,600.00	16,900
2026-10-16	7,590.00	7,600.00	7,530.00	7,540.00	7,540.00	24,110
2026-10-15	7,500.00	7,600.00	7,500.00	7,600.00	7,600.00	15,025
2026-10-14	7,530.00	7,550.00	7,500.00	7,550.00	7,550.00	24,161
2026-10-13	7,600.00	7,600.00	7,500.00	7,590.00	7,590.00	21,711
2026-10-12	7,600.00	7,600.00	7,550.00	7,600.00	7,600.00	22,201
2026-10-09	7,610.00	7,620.00	7,500.00	7,600.00	7,600.00	205,468
2026-10-08	7,600.00	7,620.00	7,450.00	7,600.00	7,600.00	21,108
2026-10-07	7,500.00	7,600.00	7,500.00	7,590.00	7,590.00	26,234
2026-10-06	7,790.00	7,790.00	7,500.00	7,500.00	7,500.00	26,690
2026-10-05	7,790.00	7,800.00	7,500.00	7,500.00	7,500.00	26,159
2026-10-02	7,580.00	7,860.00	7,580.00	7,780.00	7,780.00	14,715
2026-10-01	7,760.00	7,800.00	7,700.00	7,780.00	7,780.00	16,803
2026-09-30	7,800.00	7,800.00	7,600.00	7,790.00	7,790.00	28,248
2026-09-29	7,850.00	7,850.00	7,720.00	7,730.00	7,730.00	28,733
2026-09-28	7,890.00	7,890.00	7,750.00	7,820.00	7,820.00	26,133
2026-09-25	7,890.00	7,890.00	7,860.00	7,890.00	7,890.00	5,510
2026-09-24	7,880.00	7,940.00	7,800.00	7,890.00	7,890.00	24,534
2026-09-23	7,870.00	7,980.00	7,870.00	7,870.00	7,870.00	67,151
2026-09-22	7,900.00	7,990.00	7,900.00	7,900.00	7,900.00	20,444

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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