Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 13,400.00 | 14,000.00 | 13,400.00 | 13,500.00 | 6,570.25 | 1,738,111 |
| 2024-04-08 | 14,200.00 | 14,200.00 | 13,200.00 | 13,200.00 | 6,424.24 | 510,803 |
| 2024-04-05 | 14,300.00 | 14,300.00 | 13,600.00 | 14,000.00 | 6,813.59 | 1,304,784 |
| 2024-04-04 | 15,200.00 | 15,200.00 | 13,600.00 | 14,200.00 | 6,910.93 | 338,356 |
| 2024-04-03 | 14,500.00 | 14,900.00 | 13,800.00 | 14,900.00 | 7,251.61 | 2,985,384 |
| 2024-04-02 | 15,100.00 | 15,100.00 | 13,600.00 | 13,600.00 | 6,618.92 | 124,516 |
| 2024-04-01 | 14,200.00 | 15,000.00 | 14,200.00 | 14,900.00 | 7,251.61 | 16,255 |
| 2024-03-29 | 14,300.00 | 14,300.00 | 14,100.00 | 14,200.00 | 6,910.93 | 31,643 |
| 2024-03-28 | 14,500.00 | 14,500.00 | 14,100.00 | 14,400.00 | 7,008.27 | 5,696 |
| 2024-03-27 | 14,200.00 | 14,300.00 | 14,200.00 | 14,200.00 | 6,910.93 | 23,652 |
| 2024-03-26 | 14,000.00 | 14,300.00 | 13,900.00 | 14,200.00 | 6,910.93 | 19,255 |
| 2024-03-25 | 14,300.00 | 14,400.00 | 14,200.00 | 14,200.00 | 6,910.93 | 41,125 |
| 2024-03-22 | 14,000.00 | 14,300.00 | 13,900.00 | 14,300.00 | 6,959.60 | 54,041 |
| 2024-03-21 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 6,813.59 | 12,334 |
| 2024-03-20 | 14,100.00 | 14,200.00 | 14,000.00 | 14,200.00 | 6,910.93 | 21,164 |
| 2024-03-19 | 13,900.00 | 14,100.00 | 13,800.00 | 14,100.00 | 6,862.26 | 20,017 |
| 2024-03-18 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 6,813.59 | 30,317 |
| 2024-03-15 | 14,000.00 | 14,100.00 | 13,700.00 | 14,100.00 | 6,862.26 | 11,106 |
| 2024-03-14 | 14,300.00 | 14,300.00 | 13,900.00 | 14,200.00 | 6,910.93 | 26,095 |
| 2024-03-13 | 14,100.00 | 14,300.00 | 14,000.00 | 14,300.00 | 6,959.60 | 42,779 |
| 2024-03-12 | 14,000.00 | 14,200.00 | 13,900.00 | 14,200.00 | 6,910.93 | 54,655 |
| 2024-03-11 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 6,813.59 | 40,092 |
| 2024-03-08 | 14,100.00 | 14,200.00 | 13,800.00 | 14,100.00 | 6,862.26 | 35,308 |
| 2024-03-07 | 14,100.00 | 14,100.00 | 13,900.00 | 14,100.00 | 6,862.26 | 45,428 |
| 2024-03-06 | 14,200.00 | 14,300.00 | 13,600.00 | 14,100.00 | 6,862.26 | 92,680 |
| 2024-03-05 | 14,700.00 | 14,700.00 | 13,800.00 | 14,300.00 | 6,959.60 | 166,455 |
| 2024-03-04 | 13,400.00 | 14,600.00 | 13,400.00 | 14,600.00 | 7,105.60 | 112,087 |
| 2024-03-01 | 13,100.00 | 13,600.00 | 13,000.00 | 13,400.00 | 6,521.58 | 48,146 |
| 2024-02-29 | 13,200.00 | 13,300.00 | 13,200.00 | 13,300.00 | 6,472.91 | 10,341 |
| 2024-02-28 | 13,600.00 | 13,600.00 | 13,100.00 | 13,400.00 | 6,521.58 | 35,421 |
| 2024-02-27 | 14,600.00 | 14,600.00 | 13,000.00 | 13,500.00 | 6,570.25 | 21,196 |
| 2024-02-26 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 6,521.58 | 436 |
| 2024-02-23 | 13,000.00 | 13,400.00 | 12,900.00 | 13,400.00 | 6,521.58 | 23,868 |
| 2024-02-22 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 6,375.58 | 29,109 |
| 2024-02-21 | 13,000.00 | 13,400.00 | 12,900.00 | 13,200.00 | 6,424.24 | 35,567 |
| 2024-02-20 | 13,100.00 | 13,300.00 | 13,000.00 | 13,000.00 | 6,326.91 | 15,260 |
| 2024-02-19 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 6,521.58 | 13,175 |
| 2024-02-16 | 13,200.00 | 13,400.00 | 12,900.00 | 13,400.00 | 6,521.58 | 25,275 |
| 2024-02-15 | 13,500.00 | 13,800.00 | 13,400.00 | 13,400.00 | 6,521.58 | 12,534 |
| 2024-02-07 | 13,600.00 | 13,600.00 | 13,400.00 | 13,500.00 | 6,570.25 | 9,657 |
| 2024-02-06 | 13,400.00 | 13,600.00 | 13,400.00 | 13,600.00 | 6,618.92 | 2,466 |
| 2024-02-05 | 13,000.00 | 13,500.00 | 12,500.00 | 13,400.00 | 6,521.58 | 18,903 |
| 2024-02-02 | 13,000.00 | 13,600.00 | 13,000.00 | 13,600.00 | 6,618.92 | 19,055 |
| 2024-02-01 | 13,300.00 | 13,500.00 | 13,000.00 | 13,300.00 | 6,472.91 | 16,454 |
| 2024-01-31 | 13,200.00 | 13,600.00 | 12,500.00 | 13,300.00 | 6,472.91 | 96,161 |
| 2024-01-30 | 13,900.00 | 13,900.00 | 13,200.00 | 13,800.00 | 6,716.25 | 36,779 |
| 2024-01-29 | 13,800.00 | 14,100.00 | 13,700.00 | 13,900.00 | 6,764.92 | 77,576 |
| 2024-01-26 | 13,800.00 | 13,800.00 | 13,600.00 | 13,800.00 | 6,716.25 | 23,907 |
| 2024-01-25 | 13,300.00 | 13,800.00 | 13,200.00 | 13,800.00 | 6,716.25 | 65,743 |
| 2024-01-24 | 13,500.00 | 13,600.00 | 13,400.00 | 13,600.00 | 6,618.92 | 4,944 |
| 2024-01-23 | 13,400.00 | 13,600.00 | 13,200.00 | 13,600.00 | 6,618.92 | 14,467 |
| 2024-01-22 | 13,500.00 | 13,500.00 | 13,200.00 | 13,400.00 | 6,521.58 | 21,369 |
| 2024-01-19 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 6,570.25 | 14,383 |
| 2024-01-18 | 13,700.00 | 13,900.00 | 13,400.00 | 13,400.00 | 6,521.58 | 27,359 |
| 2024-01-17 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 6,667.59 | 9,454 |
| 2024-01-16 | 13,500.00 | 13,600.00 | 13,400.00 | 13,600.00 | 6,618.92 | 12,413 |
| 2024-01-15 | 13,800.00 | 13,800.00 | 13,400.00 | 13,700.00 | 6,667.59 | 15,743 |
| 2024-01-12 | 13,900.00 | 13,900.00 | 13,400.00 | 13,400.00 | 6,521.58 | 42,697 |
| 2024-01-11 | 14,100.00 | 14,100.00 | 13,600.00 | 14,000.00 | 6,813.59 | 19,277 |
| 2024-01-10 | 14,100.00 | 14,200.00 | 13,900.00 | 14,100.00 | 6,862.26 | 137,352 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-11-17 | 200.0001 VND |
| 2020-01-03 | 500.0001 VND |
| 2019-06-27 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.