Marine Supply and Engineering Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	13,700.00	14,800.00	13,700.00	14,000.00	6,813.59	108,403
2024-01-08	13,600.00	14,000.00	13,400.00	13,800.00	6,716.25	76,076
2024-01-05	14,000.00	14,800.00	13,600.00	14,000.00	6,813.59	31,745
2024-01-04	14,200.00	14,200.00	13,600.00	14,000.00	6,813.59	32,769
2024-01-03	13,000.00	14,300.00	13,000.00	14,200.00	6,910.93	206,337
2024-01-02	13,000.00	13,100.00	12,800.00	13,000.00	6,326.91	48,495
2023-12-29	13,000.00	13,500.00	12,900.00	13,100.00	6,375.58	42,159
2023-12-28	13,300.00	13,700.00	13,200.00	13,500.00	6,570.25	17,547
2023-12-27	13,800.00	13,800.00	13,400.00	13,400.00	6,521.58	53,630
2023-12-26	14,500.00	14,500.00	13,800.00	13,800.00	6,716.25	17,356
2023-12-25	13,800.00	14,500.00	13,600.00	14,100.00	6,862.26	84,940
2023-12-22	13,800.00	14,000.00	13,700.00	14,000.00	6,813.59	10,261
2023-12-21	14,700.00	14,700.00	13,700.00	14,500.00	7,056.93	39,623
2023-12-20	14,900.00	14,900.00	13,600.00	14,600.00	7,105.60	64,196
2023-12-19	15,200.00	15,500.00	14,600.00	15,000.00	7,300.28	405,402
2023-12-18	15,800.00	16,000.00	15,100.00	15,600.00	7,592.29	24,435
2023-12-15	15,200.00	15,800.00	15,100.00	15,800.00	7,689.63	58,788
2023-12-14	16,000.00	16,000.00	15,100.00	15,700.00	7,640.96	55,545
2023-12-13	15,900.00	16,100.00	15,000.00	15,000.00	7,300.28	82,937
2023-12-12	15,400.00	16,900.00	14,800.00	16,000.00	7,786.96	362,370
2023-12-11	15,000.00	15,500.00	14,200.00	15,400.00	7,494.95	261,319
2023-12-08	14,900.00	14,900.00	13,600.00	14,900.00	7,251.61	521,413
2023-12-07	13,600.00	13,600.00	12,400.00	13,600.00	6,618.92	535,973
2023-12-06	12,400.00	12,400.00	12,400.00	12,400.00	6,034.90	342,727
2023-12-05	10,500.00	11,300.00	10,500.00	11,300.00	5,499.54	1,204,927
2023-12-04	10,200.00	10,500.00	10,200.00	10,300.00	5,012.86	555,184
2023-12-01	10,200.00	10,200.00	10,200.00	10,200.00	4,964.19	9,622
2023-11-30	10,300.00	10,300.00	10,100.00	10,300.00	5,012.86	17,198
2023-11-29	10,000.00	10,500.00	10,000.00	10,100.00	4,915.52	24,453
2023-11-28	10,000.00	10,100.00	9,600.00	10,000.00	4,866.85	46,642
2023-11-27	10,000.00	10,000.00	9,600.00	9,600.00	4,672.18	9,926
2023-11-24	9,700.00	10,100.00	9,700.00	10,100.00	4,915.52	9,041
2023-11-23	10,000.00	10,300.00	9,700.00	9,800.00	4,769.51	67,142
2023-11-22	10,600.00	10,600.00	9,800.00	10,200.00	4,964.19	125,954
2023-11-21	10,400.00	10,500.00	10,300.00	10,400.00	5,061.53	27,533
2023-11-20	10,000.00	10,500.00	10,000.00	10,400.00	5,061.53	10,537,408
2023-11-17	10,000.00	10,500.00	10,000.00	10,500.00	5,110.19	4,109
2023-11-16	10,100.00	10,400.00	10,100.00	10,400.00	4,964.19	16,232
2023-11-15	10,400.00	10,500.00	10,300.00	10,300.00	4,916.46	37,010
2023-11-14	10,300.00	10,500.00	10,300.00	10,400.00	4,964.19	20,136
2023-11-13	10,200.00	10,500.00	10,100.00	10,100.00	4,820.99	38,012
2023-11-10	10,300.00	10,800.00	10,200.00	10,200.00	4,868.72	35,341
2023-11-09	10,300.00	10,600.00	9,800.00	10,300.00	4,916.46	20,899
2023-11-08	10,700.00	10,800.00	10,600.00	10,700.00	5,107.39	15,616
2023-11-07	11,000.00	11,200.00	10,600.00	10,800.00	5,155.12	59,792
2023-11-06	9,900.00	10,800.00	9,900.00	10,800.00	5,155.12	128,155
2023-11-03	9,900.00	9,900.00	9,800.00	9,900.00	4,725.53	45,615
2023-11-02	10,000.00	10,300.00	9,800.00	9,900.00	4,725.53	24,451
2023-11-01	9,800.00	9,800.00	9,800.00	9,800.00	4,677.79	1,233
2023-10-31	10,100.00	10,100.00	9,300.00	10,000.00	4,773.26	8,424
2023-10-30	9,700.00	10,200.00	9,700.00	10,200.00	4,868.72	64,724
2023-10-27	9,900.00	9,900.00	9,600.00	9,600.00	4,582.33	13,972
2023-10-26	10,000.00	10,000.00	9,600.00	9,600.00	4,582.33	28,355
2023-10-25	10,200.00	10,300.00	10,200.00	10,300.00	4,916.46	18,084
2023-10-24	9,900.00	10,300.00	9,600.00	10,200.00	4,868.72	51,779
2023-10-23	9,800.00	9,900.00	9,200.00	9,900.00	4,725.53	3,493
2023-10-20	10,000.00	10,000.00	9,900.00	9,900.00	4,725.53	5,558
2023-10-19	9,700.00	10,000.00	9,700.00	10,000.00	4,773.26	23,629
2023-10-18	9,800.00	9,900.00	9,700.00	9,700.00	4,630.06	8,424
2023-10-17	9,900.00	9,900.00	9,800.00	9,800.00	4,677.79	23,218

← NewerPage 11 of 20 · 1,152 trading daysOlder →

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.