International Gas Product Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	12,450.00	12,450.00	12,350.00	12,350.00	8,183.83	229,065
2023-08-28	12,200.00	12,400.00	12,150.00	12,350.00	8,183.83	402,228
2023-08-25	12,150.00	12,150.00	11,950.00	12,100.00	8,018.17	277,513
2023-08-24	12,200.00	12,200.00	12,000.00	12,200.00	8,084.43	130,837
2023-08-23	12,250.00	12,250.00	12,000.00	12,150.00	8,051.30	101,422
2023-08-22	12,200.00	12,200.00	11,900.00	12,150.00	8,051.30	150,403
2023-08-21	11,800.00	12,200.00	11,800.00	12,000.00	7,951.90	336,344
2023-08-18	12,300.00	12,450.00	11,750.00	11,800.00	7,819.37	840,792
2023-08-17	12,500.00	12,700.00	12,500.00	12,550.00	8,316.36	234,256
2023-08-16	12,500.00	12,600.00	12,400.00	12,500.00	8,283.23	462,655
2023-08-15	12,400.00	12,450.00	12,200.00	12,400.00	8,216.96	166,508
2023-08-14	12,300.00	12,500.00	12,300.00	12,400.00	8,216.96	168,105
2023-08-11	12,400.00	12,400.00	12,050.00	12,250.00	8,117.56	672,288
2023-08-10	12,550.00	12,600.00	12,300.00	12,400.00	8,216.96	268,862
2023-08-09	12,650.00	12,650.00	12,450.00	12,550.00	8,316.36	177,555
2023-08-08	12,300.00	12,700.00	12,300.00	12,600.00	8,349.49	642,873
2023-08-07	12,300.00	12,350.00	12,250.00	12,300.00	8,150.70	261,009
2023-08-04	12,300.00	12,300.00	12,200.00	12,250.00	8,117.56	268,196
2023-08-03	12,300.00	12,300.00	12,150.00	12,250.00	8,117.56	220,147
2023-08-02	12,250.00	12,250.00	12,150.00	12,250.00	8,117.56	127,377
2023-08-01	12,400.00	12,450.00	12,250.00	12,250.00	8,117.56	333,948
2023-07-31	12,400.00	12,500.00	12,300.00	12,350.00	8,183.83	659,111
2023-07-28	12,050.00	12,200.00	12,050.00	12,150.00	8,051.30	223,475
2023-07-27	12,200.00	12,200.00	11,950.00	12,050.00	7,985.03	323,167
2023-07-26	12,150.00	12,300.00	12,100.00	12,100.00	8,018.17	196,456
2023-07-25	12,400.00	12,400.00	12,150.00	12,150.00	8,051.30	208,568
2023-07-24	12,350.00	12,400.00	12,150.00	12,300.00	8,150.70	267,930
2023-07-21	12,450.00	12,500.00	12,100.00	12,300.00	8,150.70	518,557
2023-07-20	12,050.00	12,300.00	11,950.00	12,300.00	8,150.70	299,209
2023-07-19	11,900.00	12,400.00	11,900.00	12,150.00	8,051.30	765,059
2023-07-18	11,850.00	11,850.00	11,700.00	11,750.00	7,786.23	138,557
2023-07-17	11,700.00	11,800.00	11,700.00	11,700.00	7,753.10	138,424
2023-07-14	11,950.00	11,950.00	11,650.00	11,750.00	7,786.23	364,428
2023-07-13	12,000.00	12,000.00	11,700.00	11,900.00	7,885.63	216,287
2023-07-12	11,850.00	11,900.00	11,750.00	11,800.00	7,819.37	129,772
2023-07-11	11,800.00	11,900.00	11,700.00	11,750.00	7,786.23	124,448
2023-07-10	11,800.00	11,850.00	11,700.00	11,800.00	7,819.37	103,818
2023-07-07	11,650.00	11,700.00	11,550.00	11,700.00	7,753.10	120,189
2023-07-06	11,850.00	11,850.00	11,650.00	11,650.00	7,719.97	217,618
2023-07-05	12,000.00	12,000.00	11,750.00	11,750.00	7,786.23	259,545
2023-07-04	11,850.00	12,000.00	11,750.00	12,000.00	7,951.90	204,442
2023-07-03	11,850.00	11,850.00	11,700.00	11,850.00	7,852.50	197,787
2023-06-30	11,600.00	11,700.00	11,500.00	11,700.00	7,753.10	234,389
2023-06-29	11,950.00	11,950.00	11,700.00	11,700.00	7,753.10	319,041
2023-06-28	12,000.00	12,100.00	11,750.00	11,800.00	7,819.37	228,799
2023-06-27	11,550.00	12,150.00	11,550.00	11,950.00	7,918.77	737,906
2023-06-26	11,400.00	11,550.00	11,300.00	11,500.00	7,620.57	180,217
2023-06-23	11,500.00	11,650.00	11,400.00	11,400.00	7,554.30	534,529
2023-06-22	11,500.00	11,650.00	11,450.00	11,450.00	7,587.44	439,496
2023-06-21	11,350.00	11,450.00	11,300.00	11,350.00	7,521.17	300,407
2023-06-20	11,400.00	11,450.00	11,300.00	11,450.00	7,587.44	228,932
2023-06-19	11,400.00	11,550.00	11,350.00	11,350.00	7,521.17	210,830
2023-06-16	11,900.00	11,900.00	11,450.00	11,500.00	7,620.57	358,305
2023-06-15	11,100.00	11,650.00	11,050.00	11,650.00	7,719.97	1,206,418
2023-06-14	11,150.00	11,200.00	11,050.00	11,150.00	7,388.64	154,795
2023-06-13	11,100.00	11,250.00	11,050.00	11,200.00	7,421.77	190,865
2023-06-12	11,150.00	11,200.00	10,950.00	11,100.00	7,355.51	278,046
2023-06-09	11,250.00	11,250.00	11,000.00	11,200.00	7,421.77	319,573
2023-06-08	11,300.00	11,350.00	11,200.00	11,250.00	7,454.91	341,002
2023-06-07	11,300.00	11,350.00	11,200.00	11,250.00	7,454.91	342,599

← NewerPage 14 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.