Marine Supply and Engineering Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	9,600.00	9,600.00	9,600.00	9,600.00	4,582.33	2,260
2023-07-18	9,700.00	9,700.00	9,400.00	9,400.00	4,486.86	822
2023-07-17	9,900.00	9,900.00	9,500.00	9,700.00	4,630.06	3,904
2023-07-14	9,800.00	9,800.00	9,600.00	9,600.00	4,582.33	1,297
2023-07-13	9,900.00	9,900.00	9,700.00	9,900.00	4,725.53	18,924
2023-07-12	9,900.00	10,000.00	9,800.00	9,800.00	4,677.79	4,726
2023-07-11	9,900.00	10,100.00	9,800.00	10,000.00	4,773.26	6,781
2023-07-10	10,000.00	10,000.00	9,800.00	9,900.00	4,725.53	7,397
2023-07-07	10,000.00	10,000.00	10,000.00	10,000.00	4,773.26	208
2023-07-06	10,000.00	10,300.00	9,700.00	10,000.00	4,773.26	27,739
2023-07-05	10,000.00	10,500.00	10,000.00	10,000.00	4,773.26	6,329
2023-07-04	10,300.00	10,300.00	10,300.00	10,300.00	4,916.46	2,260
2023-07-03	10,000.00	10,000.00	10,000.00	10,000.00	4,773.26	1,644
2023-06-30	10,300.00	10,300.00	10,100.00	10,200.00	4,868.72	12,945
2023-06-29	10,400.00	10,400.00	10,400.00	10,400.00	4,964.19	9,657
2023-06-28	10,400.00	10,400.00	10,400.00	10,400.00	4,964.19	9,706
2023-06-27	10,500.00	10,500.00	10,400.00	10,400.00	4,964.19	32,672
2023-06-26	10,400.00	10,500.00	10,400.00	10,400.00	4,964.19	50,844
2023-06-23	10,400.00	10,500.00	10,400.00	10,400.00	4,964.19	108,078
2023-06-22	10,400.00	10,500.00	10,400.00	10,400.00	4,964.19	90,695
2023-06-21	10,300.00	10,500.00	10,100.00	10,400.00	4,964.19	300,402
2023-06-20	10,600.00	10,700.00	10,500.00	10,500.00	5,011.92	6,947
2023-06-19	10,500.00	10,700.00	10,500.00	10,600.00	5,059.65	172,401
2023-06-16	10,400.00	10,600.00	9,700.00	10,600.00	5,059.65	93,531
2023-06-15	10,500.00	10,500.00	10,200.00	10,400.00	4,964.19	2,671
2023-06-14	10,500.00	10,500.00	10,400.00	10,400.00	4,964.19	212,486
2023-06-13	10,400.00	10,600.00	10,000.00	10,500.00	5,011.92	327,195
2023-06-12	10,600.00	10,800.00	10,000.00	10,500.00	5,011.92	1,478,369
2023-06-09	10,600.00	10,900.00	10,300.00	10,300.00	4,916.46	194,228
2023-06-08	9,600.00	10,500.00	9,600.00	10,300.00	4,916.46	294,422
2023-06-07	9,500.00	10,000.00	9,500.00	9,600.00	4,582.33	11,714
2023-06-06	10,000.00	10,000.00	9,500.00	9,500.00	4,534.60	6,986
2023-06-05	10,000.00	10,400.00	9,700.00	9,700.00	4,630.06	62,375
2023-06-02	10,000.00	10,000.00	9,700.00	10,000.00	4,773.26	70,271
2023-06-01	9,700.00	9,800.00	9,700.00	9,700.00	4,630.06	71,782
2023-05-31	9,700.00	10,000.00	9,700.00	9,700.00	4,630.06	55,533
2023-05-30	8,900.00	9,700.00	8,900.00	9,700.00	4,630.06	387,018
2023-05-29	8,200.00	8,900.00	8,200.00	8,900.00	4,248.20	221,792
2023-05-26	7,500.00	8,100.00	7,500.00	8,100.00	3,866.34	205,472
2023-05-25	7,400.00	7,400.00	7,300.00	7,400.00	3,532.21	33,286
2023-05-24	7,600.00	7,700.00	7,200.00	7,700.00	3,675.41	27,533
2023-05-23	7,600.00	7,800.00	7,600.00	7,800.00	3,723.14	5,753
2023-05-22	7,900.00	7,900.00	7,500.00	7,900.00	3,770.87	17,876
2023-05-19	8,000.00	8,000.00	7,800.00	7,900.00	3,770.87	6,144
2023-05-18	7,900.00	7,900.00	7,600.00	7,800.00	3,723.14	11,095
2023-05-17	7,700.00	7,900.00	7,700.00	7,800.00	3,723.14	29,177
2023-05-16	8,000.00	8,000.00	7,800.00	7,800.00	3,723.14	6,534
2023-05-15	7,900.00	7,900.00	7,800.00	7,800.00	3,723.14	13,769
2023-05-12	7,800.00	7,900.00	7,800.00	7,900.00	3,770.87	9,863
2023-05-11	7,900.00	8,000.00	7,900.00	8,000.00	3,818.61	7,602
2023-05-10	8,200.00	8,200.00	7,900.00	7,900.00	3,770.87	1,233
2023-05-09	8,000.00	8,000.00	7,800.00	8,000.00	3,818.61	7,720
2023-05-08	8,200.00	8,200.00	7,900.00	7,900.00	3,770.87	28,571
2023-05-05	8,200.00	8,200.00	7,900.00	7,900.00	3,770.87	3,308
2023-05-04	8,200.00	8,200.00	8,000.00	8,000.00	3,818.61	2,055
2023-04-28	8,400.00	8,400.00	8,200.00	8,300.00	3,961.80	822
2023-04-27	8,200.00	8,200.00	8,200.00	8,200.00	3,914.07	616
2023-04-26	8,400.00	8,700.00	8,200.00	8,200.00	3,914.07	7,089
2023-04-25	8,300.00	8,300.00	8,200.00	8,200.00	3,914.07	4,520
2023-04-24	8,400.00	8,400.00	8,300.00	8,300.00	3,961.80	1,233

← NewerPage 13 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.