International Gas Product Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	16,000.00	16,050.00	15,600.00	15,650.00	10,370.60	335,279
2021-12-21	15,850.00	16,000.00	15,750.00	15,900.00	10,536.27	182,347
2021-12-20	16,000.00	16,050.00	15,750.00	15,950.00	10,569.40	287,363
2021-12-17	16,400.00	16,400.00	16,150.00	16,250.00	10,768.20	117,793
2021-12-16	16,850.00	16,850.00	16,000.00	16,400.00	10,867.60	209,100
2021-12-15	16,300.00	16,900.00	16,200.00	16,700.00	11,066.39	491,272
2021-12-14	16,300.00	16,350.00	15,800.00	16,300.00	10,801.33	162,515
2021-12-13	15,800.00	16,500.00	15,800.00	16,300.00	10,801.33	272,722
2021-12-10	15,750.00	15,850.00	15,650.00	15,800.00	10,470.00	190,200
2021-12-09	15,800.00	15,900.00	15,700.00	15,850.00	10,503.13	159,054
2021-12-08	15,900.00	16,000.00	15,700.00	15,850.00	10,503.13	138,956
2021-12-07	15,400.00	16,000.00	15,400.00	15,900.00	10,536.27	223,209
2021-12-06	15,950.00	16,000.00	15,400.00	15,400.00	10,204.94	407,153
2021-12-03	16,200.00	16,300.00	16,000.00	16,000.00	10,602.53	242,242
2021-12-02	16,300.00	16,400.00	16,150.00	16,200.00	10,735.06	231,594
2021-12-01	16,050.00	16,400.00	16,000.00	16,400.00	10,867.60	236,918
2021-11-30	16,400.00	16,900.00	16,150.00	16,150.00	10,701.93	390,781
2021-11-29	15,350.00	16,400.00	15,350.00	16,300.00	10,801.33	333,149
2021-11-26	16,800.00	16,800.00	16,250.00	16,350.00	10,834.46	557,955
2021-11-25	16,900.00	16,900.00	16,600.00	16,850.00	11,165.79	312,785
2021-11-24	17,000.00	17,100.01	16,450.00	16,900.00	11,198.92	322,634
2021-11-23	16,200.00	16,800.00	16,200.00	16,600.00	11,000.13	199,384
2021-11-22	17,200.00	17,200.00	16,100.00	16,100.00	10,668.80	935,160
2021-11-19	17,800.01	18,200.01	17,150.01	17,200.00	11,397.72	1,310,103
2021-11-18	18,400.01	18,400.01	17,850.01	18,200.01	12,060.38	685,199
2021-11-17	18,700.01	19,000.01	18,400.01	18,400.01	12,192.91	539,720
2021-11-16	18,150.01	18,900.01	17,850.01	18,800.01	12,457.98	1,302,516
2021-11-15	17,800.01	18,850.01	17,300.01	18,250.01	12,093.51	1,474,481
2021-11-12	17,700.01	18,000.01	17,300.01	17,850.01	11,828.45	1,158,635
2021-11-11	18,600.01	18,600.01	17,850.01	18,150.01	12,027.25	1,475,413
2021-11-10	17,000.00	17,850.01	17,000.00	17,850.01	11,828.45	2,073,564
2021-11-09	16,100.00	16,800.00	16,100.00	16,700.00	11,066.39	1,358,152
2021-11-08	16,150.00	16,300.00	16,050.00	16,100.00	10,668.80	375,741
2021-11-05	16,250.00	16,250.00	15,850.00	16,150.00	10,701.93	266,599
2021-11-04	15,800.00	16,200.00	15,600.00	15,950.00	10,569.40	371,216
2021-11-03	16,300.00	16,400.00	15,600.00	15,750.00	10,436.87	938,754
2021-11-02	16,250.00	16,550.00	16,200.00	16,400.00	10,867.60	544,645
2021-11-01	16,800.00	16,800.00	16,350.00	16,400.00	10,867.60	709,822
2021-10-29	16,450.00	17,000.00	16,100.00	16,700.00	11,066.39	1,342,446
2021-10-28	17,050.00	17,050.00	16,500.00	16,550.00	10,966.99	913,199
2021-10-27	17,000.00	17,300.01	16,600.00	16,950.00	11,232.06	685,465
2021-10-26	16,250.00	16,800.00	16,050.00	16,700.00	11,066.39	1,249,010
2021-10-25	16,000.00	16,300.00	16,000.00	16,050.00	10,635.67	409,682
2021-10-22	15,800.00	16,200.00	15,800.00	15,950.00	10,569.40	344,729
2021-10-21	15,550.00	15,800.00	15,550.00	15,750.00	10,436.87	304,400
2021-10-20	15,800.00	15,950.00	15,500.00	15,750.00	10,436.87	503,384

← NewerPage 21 of 21 · 1,246 trading days

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.