Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 4,725.53 | 9,452 |
| 2023-10-13 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 4,725.53 | 7,602 |
| 2023-10-12 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 4,725.53 | 21,780 |
| 2023-10-11 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 4,773.26 | 6,781 |
| 2023-10-10 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 4,773.26 | 5,139 |
| 2023-10-09 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 4,773.26 | 18,287 |
| 2023-10-06 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 4,725.53 | 61,046 |
| 2023-10-05 | 9,900.00 | 10,000.00 | 9,800.00 | 9,800.00 | 4,677.79 | 5,753 |
| 2023-10-04 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4,773.26 | 4,726 |
| 2023-10-03 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 4,773.26 | 616 |
| 2023-10-02 | 10,100.00 | 10,400.00 | 10,100.00 | 10,100.00 | 4,820.99 | 6,164 |
| 2023-09-29 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 4,820.99 | 14,702 |
| 2023-09-28 | 10,000.00 | 10,100.00 | 9,800.00 | 9,900.00 | 4,725.53 | 59,011 |
| 2023-09-27 | 10,100.00 | 10,100.00 | 9,700.00 | 9,700.00 | 4,630.06 | 2,055 |
| 2023-09-26 | 9,700.00 | 10,100.00 | 9,500.00 | 10,100.00 | 4,820.99 | 17,260 |
| 2023-09-25 | 10,100.00 | 10,100.00 | 9,100.00 | 9,600.00 | 4,582.33 | 13,767 |
| 2023-09-22 | 9,800.00 | 10,000.00 | 9,500.00 | 10,000.00 | 4,773.26 | 3,698 |
| 2023-09-21 | 10,000.00 | 10,200.00 | 10,000.00 | 10,000.00 | 4,773.26 | 20,344 |
| 2023-09-20 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 4,820.99 | 5,137 |
| 2023-09-19 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 4,820.99 | 6,164 |
| 2023-09-18 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 4,773.26 | 7,397 |
| 2023-09-14 | 10,000.00 | 10,200.00 | 9,700.00 | 10,200.00 | 4,868.72 | 31,848 |
| 2023-09-13 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 4,820.99 | 13,561 |
| 2023-09-12 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 4,820.99 | 18,698 |
| 2023-09-11 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 4,916.46 | 616 |
| 2023-09-08 | 10,000.00 | 10,400.00 | 10,000.00 | 10,300.00 | 4,916.46 | 83,629 |
| 2023-09-07 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 4,773.26 | 2,877 |
| 2023-09-06 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 4,916.46 | 2,747 |
| 2023-09-05 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 4,868.72 | 12,328 |
| 2023-08-31 | 10,500.00 | 10,500.00 | 10,000.00 | 10,100.00 | 4,820.99 | 37,601 |
| 2023-08-30 | 10,300.00 | 10,400.00 | 10,000.00 | 10,400.00 | 4,964.19 | 68,854 |
| 2023-08-29 | 10,100.00 | 10,300.00 | 10,000.00 | 10,300.00 | 4,916.46 | 27,141 |
| 2023-08-28 | 10,500.00 | 10,600.00 | 10,000.00 | 10,500.00 | 5,011.92 | 15,661 |
| 2023-08-25 | 10,600.00 | 10,600.00 | 10,300.00 | 10,500.00 | 5,011.92 | 1,233 |
| 2023-08-24 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 5,011.92 | 3,493 |
| 2023-08-23 | 10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 4,964.19 | 15,821 |
| 2023-08-22 | 10,100.00 | 10,400.00 | 10,000.00 | 10,400.00 | 4,964.19 | 218,416 |
| 2023-08-21 | 10,400.00 | 10,400.00 | 10,000.00 | 10,400.00 | 4,964.19 | 248,621 |
| 2023-08-18 | 10,900.00 | 11,000.00 | 10,000.00 | 10,500.00 | 5,011.92 | 12,059 |
| 2023-08-17 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 5,107.39 | 76,341 |
| 2023-08-16 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 5,155.12 | 19,725 |
| 2023-08-15 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 5,155.12 | 58,017 |
| 2023-08-14 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 5,107.39 | 32,915 |
| 2023-08-11 | 10,400.00 | 11,500.00 | 10,300.00 | 10,800.00 | 5,155.12 | 146,123 |
| 2023-08-10 | 10,700.00 | 10,700.00 | 10,300.00 | 10,500.00 | 5,011.92 | 17,054 |
| 2023-08-09 | 10,700.00 | 10,700.00 | 10,300.00 | 10,700.00 | 5,107.39 | 113,831 |
| 2023-08-08 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 5,107.39 | 40,889 |
| 2023-08-07 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 5,107.39 | 148,556 |
| 2023-08-04 | 10,900.00 | 10,900.00 | 10,600.00 | 10,800.00 | 5,155.12 | 6,372 |
| 2023-08-03 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 5,059.65 | 13,356 |
| 2023-08-02 | 10,600.00 | 10,900.00 | 9,900.00 | 10,900.00 | 5,202.85 | 131,181 |
| 2023-08-01 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 5,202.85 | 3,493 |
| 2023-07-31 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 5,202.85 | 959,146 |
| 2023-07-28 | 10,800.00 | 11,100.00 | 10,700.00 | 11,000.00 | 5,250.58 | 80,754 |
| 2023-07-27 | 11,100.00 | 11,200.00 | 10,800.00 | 11,000.00 | 5,250.58 | 108,713 |
| 2023-07-26 | 10,900.00 | 11,400.00 | 10,900.00 | 11,100.00 | 5,298.32 | 142,480 |
| 2023-07-25 | 10,500.00 | 10,900.00 | 10,500.00 | 10,700.00 | 5,107.39 | 108,690 |
| 2023-07-24 | 10,300.00 | 10,400.00 | 10,000.00 | 10,400.00 | 4,964.19 | 67,600 |
| 2023-07-21 | 9,700.00 | 10,000.00 | 9,500.00 | 10,000.00 | 4,773.26 | 55,272 |
| 2023-07-20 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 4,582.33 | 616 |
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.