International Gas Product Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 7,289.24 | 108,077 |
| 2023-03-09 | 11,200.00 | 11,250.00 | 10,500.00 | 10,950.00 | 7,256.11 | 391,048 |
| 2023-03-08 | 10,850.00 | 11,250.00 | 10,850.00 | 11,100.00 | 7,355.51 | 185,808 |
| 2023-03-07 | 11,150.00 | 11,150.00 | 10,900.00 | 11,000.00 | 7,289.24 | 100,357 |
| 2023-03-06 | 11,000.00 | 11,350.00 | 10,850.00 | 10,950.00 | 7,256.11 | 152,932 |
| 2023-03-03 | 11,600.00 | 11,600.00 | 10,700.00 | 10,800.00 | 7,156.71 | 555,959 |
| 2023-03-02 | 11,700.00 | 11,800.00 | 11,300.00 | 11,400.00 | 7,554.30 | 306,662 |
| 2023-03-01 | 10,750.00 | 11,500.00 | 10,600.00 | 11,500.00 | 7,620.57 | 1,352,961 |
| 2023-02-28 | 10,400.00 | 10,800.00 | 10,400.00 | 10,750.00 | 7,123.58 | 351,783 |
| 2023-02-27 | 10,350.00 | 10,400.00 | 10,050.00 | 10,300.00 | 6,825.38 | 134,697 |
| 2023-02-24 | 10,600.00 | 10,600.00 | 10,100.00 | 10,200.00 | 6,759.11 | 143,482 |
| 2023-02-23 | 10,700.00 | 10,700.00 | 10,250.00 | 10,550.00 | 6,991.04 | 124,715 |
| 2023-02-22 | 10,700.00 | 11,000.00 | 10,500.00 | 10,500.00 | 6,957.91 | 399,034 |
| 2023-02-21 | 11,400.00 | 11,400.00 | 10,700.00 | 10,700.00 | 7,090.44 | 273,654 |
| 2023-02-20 | 11,150.00 | 11,300.00 | 11,000.00 | 11,300.00 | 7,488.04 | 216,154 |
| 2023-02-17 | 10,900.00 | 11,350.00 | 10,600.00 | 11,200.00 | 7,421.77 | 649,129 |
| 2023-02-16 | 11,050.00 | 11,050.00 | 10,700.00 | 10,800.00 | 7,156.71 | 366,424 |
| 2023-02-15 | 9,900.00 | 10,550.00 | 9,850.00 | 10,550.00 | 6,991.04 | 270,459 |
| 2023-02-14 | 9,700.00 | 9,900.00 | 9,600.00 | 9,890.00 | 6,553.69 | 14,508 |
| 2023-02-13 | 9,950.00 | 9,980.00 | 9,700.00 | 9,700.00 | 6,427.79 | 87,314 |
| 2023-02-10 | 10,150.00 | 10,150.00 | 9,940.00 | 9,940.00 | 6,586.82 | 6,389 |
| 2023-02-09 | 10,200.00 | 10,200.00 | 9,900.00 | 10,050.00 | 6,659.72 | 91,573 |
| 2023-02-08 | 10,150.00 | 10,150.00 | 9,960.00 | 10,050.00 | 6,659.72 | 44,455 |
| 2023-02-07 | 10,250.00 | 10,350.00 | 9,900.00 | 9,990.00 | 6,619.96 | 75,335 |
| 2023-02-06 | 10,000.00 | 10,250.00 | 9,990.00 | 10,250.00 | 6,792.25 | 24,224 |
| 2023-02-03 | 10,000.00 | 10,250.00 | 9,980.00 | 10,250.00 | 6,792.25 | 58,564 |
| 2023-02-02 | 10,100.00 | 10,200.00 | 9,930.00 | 10,000.00 | 6,626.58 | 230,529 |
| 2023-02-01 | 10,600.00 | 10,650.00 | 10,050.00 | 10,200.00 | 6,759.11 | 338,739 |
| 2023-01-31 | 10,650.00 | 10,650.00 | 10,400.00 | 10,550.00 | 6,991.04 | 301,871 |
| 2023-01-30 | 10,350.00 | 10,650.00 | 10,250.00 | 10,600.00 | 7,024.18 | 566,873 |
| 2023-01-27 | 10,350.00 | 10,450.00 | 10,200.00 | 10,250.00 | 6,792.25 | 207,902 |
| 2023-01-19 | 9,840.00 | 10,250.00 | 9,810.00 | 10,250.00 | 6,792.25 | 136,827 |
| 2023-01-18 | 9,820.00 | 9,840.00 | 9,700.00 | 9,820.00 | 6,507.30 | 63,222 |
| 2023-01-17 | 9,580.00 | 9,790.00 | 9,330.00 | 9,740.00 | 6,454.29 | 119,790 |
| 2023-01-16 | 9,650.00 | 9,650.00 | 9,270.00 | 9,480.00 | 6,282.00 | 32,077 |
| 2023-01-13 | 9,520.00 | 9,700.00 | 9,500.00 | 9,500.00 | 6,295.25 | 52,708 |
| 2023-01-12 | 9,660.00 | 9,660.00 | 9,460.00 | 9,590.00 | 6,354.89 | 43,524 |
| 2023-01-11 | 9,820.00 | 9,820.00 | 9,500.00 | 9,600.00 | 6,361.52 | 41,926 |
| 2023-01-10 | 9,510.00 | 9,640.00 | 9,410.00 | 9,640.00 | 6,388.03 | 19,699 |
| 2023-01-09 | 9,800.00 | 9,900.00 | 9,500.00 | 9,510.00 | 6,301.88 | 97,828 |
| 2023-01-06 | 9,680.00 | 9,900.00 | 9,680.00 | 9,680.00 | 6,414.53 | 240,245 |
| 2023-01-05 | 9,760.00 | 9,830.00 | 9,650.00 | 9,800.00 | 6,494.05 | 223,209 |
| 2023-01-04 | 9,680.00 | 9,960.00 | 9,630.00 | 9,760.00 | 6,467.54 | 363,762 |
| 2023-01-03 | 9,300.00 | 9,550.00 | 9,250.00 | 9,520.00 | 6,308.51 | 201,513 |
| 2022-12-30 | 9,190.00 | 9,260.00 | 9,120.00 | 9,190.00 | 6,089.83 | 32,343 |
| 2022-12-29 | 9,490.00 | 9,490.00 | 9,110.00 | 9,230.00 | 6,116.34 | 44,855 |
| 2022-12-28 | 8,700.00 | 9,290.00 | 8,700.00 | 9,240.00 | 6,122.96 | 198,585 |
| 2022-12-27 | 8,650.00 | 8,700.00 | 8,650.00 | 8,700.00 | 5,765.13 | 42,592 |
| 2022-12-26 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 5,765.13 | 72,406 |
| 2022-12-23 | 9,080.00 | 9,080.00 | 8,900.00 | 9,000.00 | 5,963.92 | 26,886 |
| 2022-12-22 | 8,800.00 | 9,040.00 | 8,800.00 | 9,040.00 | 5,990.43 | 17,835 |
| 2022-12-21 | 9,100.00 | 9,100.00 | 8,740.00 | 9,000.00 | 5,963.92 | 31,545 |
| 2022-12-20 | 8,800.00 | 9,000.00 | 8,740.00 | 9,000.00 | 5,963.92 | 60,427 |
| 2022-12-19 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 5,963.92 | 73,604 |
| 2022-12-16 | 9,480.00 | 9,650.00 | 9,170.00 | 9,300.00 | 6,162.72 | 29,282 |
| 2022-12-15 | 9,290.00 | 9,590.00 | 9,280.00 | 9,400.00 | 6,228.99 | 82,788 |
| 2022-12-14 | 9,000.00 | 9,290.00 | 9,000.00 | 9,290.00 | 6,156.10 | 191,398 |
| 2022-12-13 | 8,990.00 | 9,000.00 | 8,850.00 | 8,990.00 | 5,957.30 | 14,109 |
| 2022-12-12 | 9,000.00 | 9,000.00 | 8,800.00 | 8,990.00 | 5,957.30 | 47,783 |
| 2022-12-09 | 9,000.00 | 9,000.00 | 8,820.00 | 8,990.00 | 5,957.30 | 16,771 |
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.