International Gas Product Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	11,300.00	11,350.00	11,200.00	11,250.00	7,454.91	342,599
2023-06-06	11,300.00	11,350.00	11,150.00	11,250.00	7,454.91	171,566
2023-06-05	11,350.00	11,700.00	11,250.00	11,300.00	7,488.04	569,135
2023-06-02	11,500.00	11,500.00	11,250.00	11,250.00	7,454.91	402,361
2023-06-01	11,450.00	11,650.00	11,300.00	11,400.00	7,554.30	342,866
2023-05-31	11,150.00	11,500.00	11,100.00	11,400.00	7,554.30	668,295
2023-05-30	11,350.00	11,400.00	11,100.00	11,150.00	7,388.64	502,719
2023-05-29	11,300.00	11,300.00	11,100.00	11,250.00	7,454.91	376,140
2023-05-26	10,700.00	11,350.00	10,700.00	11,200.00	7,421.77	1,287,742
2023-05-25	10,650.00	10,750.00	10,600.00	10,700.00	7,090.44	159,720
2023-05-24	10,750.00	10,750.00	10,650.00	10,650.00	7,057.31	146,410
2023-05-23	10,700.00	10,800.00	10,650.00	10,700.00	7,090.44	179,818
2023-05-22	10,750.00	10,750.00	10,650.00	10,700.00	7,090.44	285,499
2023-05-19	10,600.00	10,750.00	10,550.00	10,650.00	7,057.31	186,074
2023-05-18	10,600.00	10,600.00	10,500.00	10,600.00	7,024.18	93,969
2023-05-17	10,650.00	10,650.00	10,500.00	10,500.00	6,957.91	109,807
2023-05-16	10,700.00	10,700.00	10,600.00	10,600.00	7,024.18	104,217
2023-05-15	10,950.00	10,950.00	10,600.00	10,600.00	7,024.18	216,820
2023-05-12	10,800.00	10,850.00	10,700.00	10,800.00	7,156.71	158,921
2023-05-11	10,600.00	10,950.00	10,500.00	10,750.00	7,123.58	385,591
2023-05-10	10,700.00	10,700.00	10,500.00	10,500.00	6,957.91	237,051
2023-05-09	10,600.00	10,650.00	10,550.00	10,600.00	7,024.18	144,813
2023-05-08	10,550.00	10,600.00	10,400.00	10,600.00	7,024.18	218,949
2023-05-05	10,400.00	10,550.00	10,350.00	10,450.00	6,924.78	50,312
2023-05-04	10,400.00	10,500.00	10,300.00	10,400.00	6,891.65	117,128
2023-04-28	10,550.00	10,600.00	10,400.00	10,400.00	6,891.65	179,552
2023-04-27	10,550.00	10,600.00	10,450.00	10,500.00	6,957.91	85,450
2023-04-26	10,400.00	10,500.00	10,350.00	10,500.00	6,957.91	166,774
2023-04-25	10,550.00	10,750.00	10,400.00	10,450.00	6,924.78	198,452
2023-04-24	10,550.00	10,550.00	10,400.00	10,500.00	6,957.91	51,643
2023-04-21	10,500.00	10,550.00	10,400.00	10,500.00	6,957.91	206,970
2023-04-20	10,500.00	10,700.00	10,400.00	10,450.00	6,924.78	241,843
2023-04-19	10,750.00	10,750.00	10,450.00	10,500.00	6,957.91	353,913
2023-04-18	10,700.00	10,800.00	10,600.00	10,650.00	7,057.31	109,674
2023-04-17	10,850.00	10,850.00	10,650.00	10,650.00	7,057.31	188,470
2023-04-14	11,000.00	11,000.00	10,600.00	10,850.00	7,189.84	235,587
2023-04-13	11,150.00	11,150.00	10,900.00	11,000.00	7,289.24	140,287
2023-04-12	11,000.00	11,350.00	10,900.00	11,000.00	7,289.24	466,116
2023-04-11	10,850.00	11,050.00	10,650.00	10,900.00	7,222.98	144,014
2023-04-10	10,700.00	10,950.00	10,700.00	10,800.00	7,156.71	138,690
2023-04-07	10,650.00	11,050.00	10,650.00	10,900.00	7,222.98	146,942
2023-04-06	11,050.00	11,050.00	10,700.00	10,700.00	7,090.44	331,419
2023-04-05	10,900.00	11,150.00	10,850.00	11,000.00	7,289.24	128,308
2023-04-04	10,850.00	11,100.00	10,650.00	11,000.00	7,289.24	444,288
2023-04-03	10,650.00	10,850.00	10,500.00	10,800.00	7,156.71	225,338
2023-03-31	10,600.00	10,650.00	10,500.00	10,500.00	6,957.91	92,105
2023-03-30	10,650.00	10,750.00	10,600.00	10,650.00	7,057.31	89,310
2023-03-29	10,800.00	10,800.00	10,500.00	10,600.00	7,024.18	67,215
2023-03-28	10,900.00	10,900.00	10,600.00	10,600.00	7,024.18	81,723
2023-03-27	10,750.00	10,900.00	10,650.00	10,750.00	7,123.58	140,287
2023-03-24	10,550.00	10,850.00	10,550.00	10,650.00	7,057.31	203,776
2023-03-23	10,450.00	10,600.00	10,400.00	10,600.00	7,024.18	51,643
2023-03-22	10,450.00	10,650.00	10,450.00	10,450.00	6,924.78	85,317
2023-03-21	10,450.00	10,500.00	10,200.00	10,400.00	6,891.65	150,137
2023-03-20	10,500.00	10,650.00	10,350.00	10,350.00	6,858.51	86,382
2023-03-17	10,550.00	10,650.00	10,350.00	10,500.00	6,957.91	108,610
2023-03-16	10,600.00	10,600.00	10,350.00	10,400.00	6,891.65	125,513
2023-03-15	10,600.00	10,800.00	10,400.00	10,650.00	7,057.31	150,802
2023-03-14	10,950.00	10,950.00	10,300.00	10,300.00	6,825.38	430,578
2023-03-13	10,800.00	11,000.00	10,750.00	10,850.00	7,189.84	246,501

← NewerPage 15 of 21 · 1,250 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.