International Gas Product Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	11,350.00	11,400.00	11,150.00	11,150.00	8,039.62	280,042
2023-11-22	11,300.00	11,350.00	11,200.00	11,250.00	8,111.73	203,643
2023-11-21	11,300.00	11,350.00	11,250.00	11,300.00	8,147.78	36,336
2023-11-20	11,150.00	11,300.00	11,000.00	11,300.00	8,147.78	157,324
2023-11-17	11,350.00	11,400.00	11,150.00	11,200.00	8,075.67	250,494
2023-11-16	11,300.00	11,350.00	11,250.00	11,350.00	8,183.83	111,937
2023-11-15	11,400.00	11,600.00	11,200.00	11,300.00	8,147.78	183,545
2023-11-14	11,300.00	11,400.00	11,200.00	11,200.00	8,075.67	222,277
2023-11-13	11,350.00	11,350.00	11,150.00	11,200.00	8,075.67	86,116
2023-11-10	11,400.00	11,400.00	11,200.00	11,200.00	8,075.67	140,420
2023-11-09	11,550.00	11,600.00	11,400.00	11,400.00	8,219.88	225,471
2023-11-08	11,200.00	11,450.00	11,000.00	11,450.00	8,255.93	227,601
2023-11-07	11,100.00	11,450.00	11,000.00	11,200.00	8,075.67	254,354
2023-11-06	11,000.00	11,100.00	10,200.00	11,100.00	8,003.57	186,340
2023-11-03	11,100.00	11,100.00	10,800.00	10,950.00	7,895.41	208,701
2023-11-02	10,950.00	11,100.00	10,800.00	10,950.00	7,895.41	266,333
2023-11-01	10,450.00	10,650.00	10,400.00	10,650.00	7,679.10	191,930
2023-10-31	10,950.00	11,000.00	10,250.00	10,400.00	7,498.84	355,377
2023-10-30	11,000.00	11,200.00	10,900.00	10,950.00	7,895.41	143,349
2023-10-27	10,900.00	11,000.00	10,600.00	10,900.00	7,859.36	333,815
2023-10-26	11,500.00	11,500.00	10,850.00	10,850.00	7,823.31	1,414,054
2023-10-25	11,750.00	11,950.00	11,650.00	11,650.00	8,400.14	209,632
2023-10-24	11,800.00	11,900.00	11,500.00	11,750.00	8,472.25	730,186
2023-10-23	12,150.00	12,350.00	11,750.00	11,800.00	8,508.30	893,234
2023-10-20	12,000.00	12,300.00	11,700.00	12,150.00	8,760.66	761,332
2023-10-19	12,800.00	12,900.00	12,000.00	12,000.00	8,652.51	441,892
2023-10-18	13,550.00	13,600.00	12,650.00	12,800.00	9,229.34	873,269
2023-10-17	13,950.00	14,000.00	13,600.00	13,600.00	9,806.17	537,325
2023-10-16	13,600.00	14,000.00	13,500.00	13,950.00	10,058.54	1,322,481
2023-10-13	13,450.00	13,650.00	13,300.00	13,600.00	9,806.17	509,107
2023-10-12	13,450.00	13,650.00	13,200.00	13,600.00	9,806.17	560,750
2023-10-11	13,100.00	13,500.00	13,100.00	13,500.00	9,734.07	562,880
2023-10-10	13,300.00	13,500.00	13,100.00	13,100.00	9,445.65	473,170
2023-10-09	13,250.00	13,750.00	13,200.00	13,200.00	9,517.76	841,724
2023-10-06	13,550.00	13,750.00	13,100.00	13,700.00	9,878.28	904,281
2023-10-05	13,950.00	13,950.00	13,300.00	13,850.00	9,986.44	1,383,707
2023-10-04	13,500.00	14,000.00	13,500.00	13,950.00	10,058.54	436,568
2023-10-03	14,300.00	14,300.00	13,550.00	14,000.00	10,094.59	972,162
2023-10-02	14,150.00	14,300.00	13,500.00	14,300.00	10,310.90	1,026,999
2023-09-29	14,200.00	14,200.00	13,800.00	14,100.00	10,166.70	722,999
2023-09-28	13,700.00	13,900.00	13,200.00	13,900.00	10,022.49	2,774,602
2023-09-27	12,300.00	13,000.00	11,950.00	13,000.00	9,373.55	754,411
2023-09-26	12,000.00	12,250.00	11,700.00	12,250.00	8,832.77	575,125
2023-09-25	11,850.00	12,200.00	11,700.00	12,000.00	8,652.51	682,004
2023-09-22	12,150.00	12,400.00	11,750.00	11,800.00	8,508.30	609,731
2023-09-21	12,100.00	12,400.00	12,100.00	12,250.00	8,832.77	711,419
2023-09-20	11,700.00	12,050.00	11,600.00	12,050.00	8,688.56	749,885
2023-09-19	11,650.00	11,700.00	11,450.00	11,600.00	8,364.09	144,413
2023-09-18	11,700.00	11,850.00	11,500.00	11,600.00	8,364.09	341,135
2023-09-15	11,600.00	11,850.00	11,600.00	11,600.00	8,364.09	240,645
2023-09-14	11,600.00	11,700.00	11,450.00	11,550.00	8,328.04	324,631
2023-09-13	11,850.00	11,850.00	11,550.00	11,600.00	8,364.09	604,806
2023-09-12	11,900.00	11,900.00	11,600.00	11,700.00	8,436.19	283,902
2023-09-11	11,600.00	12,050.00	11,550.00	11,750.00	8,472.25	858,495
2023-09-08	11,450.00	11,600.00	11,400.00	11,550.00	8,328.04	587,903
2023-09-07	11,550.00	11,600.00	11,350.00	11,450.00	8,255.93	221,212
2023-09-06	11,400.00	11,600.00	11,350.00	11,500.00	8,291.99	221,345
2023-09-05	11,450.00	11,650.00	11,400.00	11,450.00	8,255.93	269,527
2023-08-31	11,500.00	11,500.00	11,250.00	11,350.00	8,183.83	141,751
2023-08-30	11,350.00	11,450.00	11,250.00	11,300.00	8,147.78	144,946

← NewerPage 13 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-13	550.0001 VND
2023-08-30	1,000.0003 VND
2021-04-29	1,500.0005 VND
2020-07-23	1,300.0004 VND

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