Din Capital Investment Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	10,200.00	10,200.00	9,600.00	9,800.00	6,909.03	17,700
2025-02-04	10,300.00	10,300.00	10,100.00	10,200.00	7,191.03	1,000
2025-02-03	10,000.00	10,200.00	10,000.00	10,200.00	7,191.03	2,100
2025-01-23	10,100.00	10,200.00	10,100.00	10,200.00	7,191.03	2,402
2025-01-22	9,700.00	10,200.00	9,700.00	10,200.00	7,191.03	1,600
2025-01-21	9,800.00	10,100.00	9,800.00	10,100.00	7,120.53	500
2025-01-16	10,200.00	10,200.00	10,100.00	10,200.00	7,191.03	5,800
2025-01-15	10,000.00	10,200.00	10,000.00	10,200.00	7,191.03	600
2025-01-14	10,400.00	10,400.00	10,100.00	10,100.00	7,120.53	5,300
2025-01-13	10,100.00	10,100.00	10,100.00	10,100.00	7,120.53	3,200
2025-01-10	10,100.00	10,200.00	10,100.00	10,100.00	7,120.53	3,900
2025-01-09	10,300.00	10,300.00	10,100.00	10,200.00	7,191.03	800
2025-01-08	10,000.00	10,200.00	10,000.00	10,200.00	7,191.03	1,700
2025-01-07	10,000.00	10,300.00	10,000.00	10,300.00	7,261.54	5,100
2025-01-06	9,900.00	10,200.00	9,900.00	10,100.00	7,120.53	2,800
2025-01-03	10,300.00	10,300.00	10,000.00	10,200.00	7,191.03	2,700
2025-01-02	10,000.00	10,400.00	10,000.00	10,300.00	7,261.54	11,200
2024-12-31	10,100.00	10,300.00	10,100.00	10,200.00	7,191.03	10,600
2024-12-30	10,200.00	10,200.00	10,200.00	10,200.00	7,191.03	200
2024-12-27	10,300.00	10,300.00	10,200.00	10,200.00	7,191.03	1,300
2024-12-26	10,200.00	10,200.00	10,200.00	10,200.00	7,191.03	4,900
2024-12-25	10,200.00	10,300.00	10,100.00	10,100.00	7,120.53	8,000
2024-12-24	10,100.00	10,400.00	10,100.00	10,400.00	7,332.04	4,648
2024-12-23	10,300.00	10,300.00	10,100.00	10,300.00	7,261.54	1,300
2024-12-20	10,000.00	10,200.00	10,000.00	10,200.00	7,191.03	2,900
2024-12-19	10,100.00	10,100.00	10,000.00	10,100.00	7,120.53	2,500
2024-12-18	9,900.00	10,200.00	9,900.00	10,200.00	7,191.03	1,510
2024-12-17	10,000.00	10,100.00	10,000.00	10,100.00	7,120.53	3,000
2024-12-16	9,900.00	10,200.00	9,900.00	10,100.00	7,120.53	1,400
2024-12-13	10,300.00	10,300.00	10,100.00	10,200.00	7,191.03	11,400
2024-12-12	10,000.00	10,200.00	10,000.00	10,200.00	7,191.03	7,700
2024-12-11	10,000.00	10,300.00	10,000.00	10,200.00	7,191.03	3,300
2024-12-10	10,000.00	10,200.00	9,900.00	10,200.00	7,191.03	13,585
2024-12-09	10,000.00	10,200.00	9,900.00	10,200.00	7,191.03	27,400
2024-12-06	10,000.00	10,200.00	10,000.00	10,200.00	7,191.03	11,300
2024-12-05	9,900.00	10,200.00	9,900.00	10,200.00	7,191.03	2,301
2024-12-04	10,100.00	10,100.00	9,900.00	10,100.00	7,120.53	6,700
2024-12-03	9,900.00	10,200.00	9,900.00	10,100.00	7,120.53	10,400
2024-12-02	10,200.00	10,200.00	10,200.00	10,200.00	7,191.03	3,000
2024-11-29	10,200.00	10,200.00	10,000.00	10,200.00	7,191.03	2,801
2024-11-28	9,800.00	10,200.00	9,800.00	10,200.00	7,191.03	9,700
2024-11-27	10,000.00	10,200.00	10,000.00	10,200.00	7,191.03	20,601
2024-11-26	9,800.00	10,000.00	9,800.00	10,000.00	7,050.03	2,200
2024-11-25	9,700.00	9,800.00	9,700.00	9,800.00	6,909.03	2,700
2024-11-22	9,700.00	9,900.00	9,700.00	9,800.00	6,909.03	1,200
2024-11-21	9,700.00	9,700.00	9,700.00	9,700.00	6,838.53	1,300
2024-11-20	9,700.00	9,700.00	9,700.00	9,700.00	6,838.53	200
2024-11-19	9,700.00	9,700.00	9,700.00	9,700.00	6,838.53	6,600
2024-11-18	9,700.00	10,000.00	9,700.00	10,000.00	7,050.03	6,000
2024-11-15	9,900.00	9,900.00	9,800.00	9,800.00	6,909.03	2,000
2024-11-14	10,100.00	10,400.00	10,100.00	10,400.00	7,332.04	5,300
2024-11-13	9,600.00	10,100.00	9,600.00	10,100.00	7,120.53	42,100
2024-11-12	9,800.00	10,000.00	9,600.00	9,600.00	6,768.03	13,401
2024-11-11	9,500.00	9,700.00	9,500.00	9,500.00	6,697.53	2,400
2024-11-08	9,300.00	9,500.00	9,300.00	9,500.00	6,697.53	11,200
2024-11-07	9,100.00	9,700.00	9,100.00	9,400.00	6,627.03	18,100
2024-11-06	9,000.00	9,100.00	9,000.00	9,100.00	6,415.53	5,100
2024-11-05	9,000.00	9,000.00	9,000.00	9,000.00	6,345.03	4,100
2024-11-04	9,000.00	9,000.00	9,000.00	9,000.00	6,345.03	4,300
2024-11-01	9,100.00	9,200.00	9,000.00	9,200.00	6,486.03	9,900

← NewerPage 8 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	1,500.0000 VND
2026-05-05	4,000.0000 VND
2025-06-09	1,500.0000 VND
2024-06-21	500.0000 VND
2022-07-28	1,000.0000 VND
2020-04-24	1,000.0000 VND

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