Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,213.54 +327.37 (+0.54%) CMC Crypto 200
1,267.27 -90.74 (-6.68%)
Duc Giang Chemicals Group Joint Stock Company (DGC.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 125,000.00 | 126,100.00 | 122,800.00 | 123,800.00 | 123,800.00 | 2,904,100 |
| 09 May 2024 | 125,000.00 | 131,000.00 | 124,500.00 | 124,800.00 | 124,800.00 | 6,905,300 |
| 08 May 2024 | 121,000.00 | 123,500.00 | 120,400.00 | 123,500.00 | 123,500.00 | 3,332,600 |
| 07 May 2024 | 122,700.00 | 125,600.00 | 122,500.00 | 122,500.00 | 122,500.00 | 2,723,700 |
| 06 May 2024 | 120,000.00 | 123,500.00 | 119,400.00 | 122,500.00 | 122,500.00 | 2,663,000 |
| 03 May 2024 | 121,000.00 | 122,000.00 | 118,400.00 | 119,000.00 | 119,000.00 | 2,244,100 |
| 02 May 2024 | 118,800.00 | 121,000.00 | 117,000.00 | 120,200.00 | 120,200.00 | 2,359,700 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 114,500.00 | 120,500.00 | 114,500.00 | 118,800.00 | 118,800.00 | 3,764,600 |
| 25 Apr 2024 | 116,300.00 | 116,300.00 | 114,400.00 | 116,100.00 | 116,100.00 | 1,539,200 |
| 24 Apr 2024 | 110,400.00 | 116,300.00 | 110,400.00 | 116,300.00 | 116,300.00 | 3,229,200 |
| 23 Apr 2024 | 110,800.00 | 110,800.00 | 108,000.00 | 110,000.00 | 110,000.00 | 1,668,500 |
| 22 Apr 2024 | 110,000.00 | 111,000.00 | 108,100.00 | 110,000.00 | 110,000.00 | 2,055,900 |
| 19 Apr 2024 | 109,000.00 | 112,400.00 | 107,000.00 | 108,000.00 | 108,000.00 | 3,122,100 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 114,300.00 | 114,500.00 | 111,100.00 | 111,100.00 | 111,100.00 | 1,552,300 |
| 16 Apr 2024 | 108,000.00 | 114,300.00 | 108,000.00 | 113,500.00 | 113,500.00 | 4,577,300 |
| 15 Apr 2024 | 118,800.00 | 121,900.00 | 111,000.00 | 111,100.00 | 111,100.00 | 2,989,100 |
| 12 Apr 2024 | 120,500.00 | 120,500.00 | 118,800.00 | 119,200.00 | 119,200.00 | 1,073,200 |
| 11 Apr 2024 | 117,000.00 | 120,500.00 | 116,700.00 | 119,900.00 | 119,900.00 | 1,522,700 |
| 10 Apr 2024 | 117,600.00 | 118,400.00 | 116,500.00 | 117,900.00 | 117,900.00 | 1,622,584 |
| 09 Apr 2024 | 116,000.00 | 117,600.00 | 116,000.00 | 117,000.00 | 117,000.00 | 1,164,100 |
| 08 Apr 2024 | 119,800.00 | 120,400.00 | 115,500.00 | 116,000.00 | 116,000.00 | 3,268,100 |
| 05 Apr 2024 | 121,000.00 | 122,500.00 | 119,600.00 | 119,700.00 | 119,700.00 | 2,240,100 |
| 04 Apr 2024 | 122,400.00 | 123,000.00 | 121,000.00 | 122,600.00 | 122,600.00 | 1,709,800 |
| 03 Apr 2024 | 122,700.00 | 127,500.00 | 122,000.00 | 122,400.00 | 122,400.00 | 5,149,500 |
| 02 Apr 2024 | 119,900.00 | 122,600.00 | 118,500.00 | 122,600.00 | 122,600.00 | 2,443,300 |
| 01 Apr 2024 | 122,500.00 | 122,900.00 | 120,100.00 | 120,300.00 | 120,300.00 | 2,752,700 |
| 29 Mar 2024 | 123,900.00 | 124,300.00 | 122,000.00 | 123,400.00 | 123,400.00 | 1,970,900 |
| 28 Mar 2024 | 121,900.00 | 125,000.00 | 121,500.00 | 123,900.00 | 123,900.00 | 2,773,700 |
| 27 Mar 2024 | 120,700.00 | 121,100.00 | 119,000.00 | 120,700.00 | 120,700.00 | 1,696,600 |
| 26 Mar 2024 | 120,000.00 | 120,700.00 | 118,200.00 | 120,700.00 | 120,700.00 | 1,830,700 |
| 25 Mar 2024 | 123,000.00 | 123,600.00 | 118,500.00 | 120,000.00 | 120,000.00 | 2,849,700 |
| 22 Mar 2024 | 123,000.00 | 124,500.00 | 121,300.00 | 123,600.00 | 123,600.00 | 2,967,600 |
| 21 Mar 2024 | 124,500.00 | 124,600.00 | 119,500.00 | 123,000.00 | 123,000.00 | 2,792,900 |
| 20 Mar 2024 | 119,900.00 | 123,700.00 | 118,600.00 | 122,800.00 | 122,800.00 | 2,937,600 |
| 19 Mar 2024 | 119,900.00 | 121,900.00 | 117,000.00 | 119,000.00 | 119,000.00 | 3,329,400 |
| 18 Mar 2024 | 127,500.00 | 127,500.00 | 118,200.00 | 118,200.00 | 118,200.00 | 13,628,400 |
| 15 Mar 2024 | 129,400.00 | 129,400.00 | 126,000.00 | 127,000.00 | 127,000.00 | 2,585,500 |
| 14 Mar 2024 | 128,900.00 | 131,500.00 | 127,100.00 | 128,200.00 | 128,200.00 | 3,447,700 |
| 13 Mar 2024 | 120,500.00 | 127,200.00 | 119,500.00 | 127,200.00 | 127,200.00 | 3,805,200 |
| 12 Mar 2024 | 118,000.00 | 120,500.00 | 117,700.00 | 118,900.00 | 118,900.00 | 2,137,200 |
| 11 Mar 2024 | 119,700.00 | 122,000.00 | 117,300.00 | 118,000.00 | 118,000.00 | 2,792,100 |
| 08 Mar 2024 | 122,000.00 | 122,900.00 | 118,000.00 | 119,400.00 | 119,400.00 | 2,382,900 |
| 07 Mar 2024 | 112,400.00 | 120,900.00 | 111,000.00 | 120,900.00 | 120,900.00 | 7,346,721 |
| 06 Mar 2024 | 112,800.00 | 113,500.00 | 109,800.00 | 113,000.00 | 113,000.00 | 3,678,100 |
| 05 Mar 2024 | 111,500.00 | 115,500.00 | 111,500.00 | 113,400.00 | 113,400.00 | 2,884,700 |
| 04 Mar 2024 | 115,500.00 | 115,500.00 | 111,700.00 | 112,100.00 | 112,100.00 | 3,928,662 |
| 01 Mar 2024 | 113,000.00 | 115,300.00 | 112,300.00 | 114,000.00 | 114,000.00 | 2,998,500 |
| 29 Feb 2024 | 110,600.00 | 114,800.00 | 109,600.00 | 112,000.00 | 112,000.00 | 3,079,600 |
| 28 Feb 2024 | 111,700.00 | 112,400.00 | 110,200.00 | 110,500.00 | 110,500.00 | 2,783,800 |
| 27 Feb 2024 | 109,500.00 | 111,600.00 | 108,500.00 | 111,600.00 | 111,600.00 | 4,160,600 |
| 26 Feb 2024 | 101,000.00 | 107,000.00 | 100,000.00 | 107,000.00 | 107,000.00 | 7,509,000 |
| 23 Feb 2024 | 101,500.00 | 103,400.00 | 99,600.00 | 100,000.00 | 100,000.00 | 4,435,100 |
| 22 Feb 2024 | 101,700.00 | 102,800.00 | 100,700.00 | 101,200.00 | 101,200.00 | 2,842,500 |
| 21 Feb 2024 | 101,000.00 | 103,000.00 | 99,700.00 | 101,700.00 | 101,700.00 | 5,469,800 |
| 20 Feb 2024 | 96,500.00 | 98,800.00 | 95,700.00 | 98,700.00 | 98,700.00 | 4,599,800 |
| 19 Feb 2024 | 96,100.00 | 98,600.00 | 95,200.00 | 96,600.00 | 96,600.00 | 4,079,000 |
| 16 Feb 2024 | 95,400.00 | 96,500.00 | 94,500.00 | 95,500.00 | 95,500.00 | 2,550,700 |
| 15 Feb 2024 | 96,700.00 | 97,100.00 | 95,200.00 | 95,400.00 | 95,400.00 | 1,707,800 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 96,000.00 | 97,900.00 | 95,800.00 | 96,200.00 | 96,200.00 | 2,752,600 |
| 06 Feb 2024 | 90,800.00 | 95,600.00 | 90,600.00 | 95,600.00 | 95,600.00 | 4,805,200 |
| 05 Feb 2024 | 90,900.00 | 91,500.00 | 90,500.00 | 90,800.00 | 90,800.00 | 1,002,100 |
| 02 Feb 2024 | 91,100.00 | 91,400.00 | 90,300.00 | 90,700.00 | 90,700.00 | 1,228,100 |
| 01 Feb 2024 | 90,200.00 | 90,800.00 | 89,800.00 | 90,600.00 | 90,600.00 | 1,059,500 |
| 31 Jan 2024 | 90,700.00 | 91,000.00 | 89,100.00 | 90,400.00 | 90,400.00 | 1,603,900 |
| 30 Jan 2024 | 89,900.00 | 90,400.00 | 89,400.00 | 90,400.00 | 90,400.00 | 976,500 |
| 29 Jan 2024 | 89,000.00 | 90,900.00 | 89,000.00 | 89,900.00 | 89,900.00 | 1,407,300 |
| 26 Jan 2024 | 87,800.00 | 89,200.00 | 87,800.00 | 88,900.00 | 88,900.00 | 1,307,700 |
| 25 Jan 2024 | 89,000.00 | 89,200.00 | 87,800.00 | 88,000.00 | 88,000.00 | 3,366,400 |
| 24 Jan 2024 | 89,700.00 | 90,400.00 | 89,300.00 | 89,300.00 | 89,300.00 | 1,459,100 |
| 23 Jan 2024 | 91,000.00 | 91,500.00 | 89,200.00 | 89,600.00 | 89,600.00 | 3,765,700 |
| 22 Jan 2024 | 91,800.00 | 92,000.00 | 90,400.00 | 91,500.00 | 91,500.00 | 1,705,600 |
| 19 Jan 2024 | 92,500.00 | 93,000.00 | 91,800.00 | 91,800.00 | 91,800.00 | 1,046,200 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 93,000.00 | 93,300.00 | 91,700.00 | 91,800.00 | 91,800.00 | 1,794,100 |
| 16 Jan 2024 | 91,500.00 | 93,500.00 | 91,200.00 | 93,500.00 | 93,500.00 | 1,233,800 |
| 15 Jan 2024 | 91,600.00 | 92,200.00 | 91,500.00 | 91,500.00 | 91,500.00 | 929,600 |
| 12 Jan 2024 | 91,700.00 | 92,500.00 | 91,200.00 | 91,600.00 | 91,600.00 | 1,778,100 |
| 11 Jan 2024 | 92,500.00 | 92,900.00 | 91,600.00 | 92,500.00 | 92,500.00 | 1,796,300 |
| 10 Jan 2024 | 93,600.00 | 94,300.00 | 91,500.00 | 92,500.00 | 92,500.00 | 3,880,500 |
| 09 Jan 2024 | 94,000.00 | 94,800.00 | 93,200.00 | 93,900.00 | 93,900.00 | 2,335,700 |
| 08 Jan 2024 | 96,000.00 | 96,500.00 | 94,000.00 | 94,100.00 | 94,100.00 | 2,563,400 |
| 05 Jan 2024 | 96,300.00 | 96,800.00 | 94,900.00 | 95,500.00 | 95,500.00 | 1,430,600 |
| 04 Jan 2024 | 94,200.00 | 99,000.00 | 94,200.00 | 96,000.00 | 96,000.00 | 5,627,600 |
| 03 Jan 2024 | 93,200.00 | 94,000.00 | 93,200.00 | 94,000.00 | 94,000.00 | 1,529,900 |
| 02 Jan 2024 | 94,600.00 | 94,900.00 | 93,300.00 | 93,800.00 | 93,800.00 | 1,466,800 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 93,700.00 | 94,400.00 | 93,700.00 | 94,400.00 | 94,400.00 | 1,296,500 |
| 28 Dec 2023 | 94,100.00 | 95,400.00 | 93,500.00 | 94,000.00 | 94,000.00 | 1,686,200 |
| 27 Dec 2023 | 94,500.00 | 94,800.00 | 93,700.00 | 94,100.00 | 94,100.00 | 1,501,700 |
| 26 Dec 2023 | 92,200.00 | 94,800.00 | 92,100.00 | 93,900.00 | 93,900.00 | 3,357,400 |
| 25 Dec 2023 | 90,600.00 | 92,400.00 | 90,200.00 | 91,800.00 | 91,800.00 | 2,560,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.