Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-24 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 3,961.80 | 1,233 |
| 2023-04-21 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 3,961.80 | 4,520 |
| 2023-04-20 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 4,009.54 | 616 |
| 2023-04-18 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 4,009.54 | 411 |
| 2023-04-17 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 4,009.54 | 822 |
| 2023-04-14 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 4,009.54 | 1,027 |
| 2023-04-11 | 8,200.00 | 8,400.00 | 8,000.00 | 8,400.00 | 4,009.54 | 12,328 |
| 2023-04-10 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 4,057.27 | 1,268 |
| 2023-04-07 | 8,300.00 | 8,600.00 | 8,200.00 | 8,400.00 | 4,009.54 | 13,613 |
| 2023-04-05 | 8,300.00 | 8,800.00 | 8,200.00 | 8,600.00 | 4,105.00 | 17,876 |
| 2023-04-04 | 8,600.00 | 8,800.00 | 8,400.00 | 8,600.00 | 4,105.00 | 11,506 |
| 2023-04-03 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 4,105.00 | 11,095 |
| 2023-03-31 | 8,600.00 | 8,600.00 | 8,300.00 | 8,600.00 | 4,105.00 | 4,931 |
| 2023-03-30 | 8,600.00 | 8,600.00 | 8,200.00 | 8,400.00 | 4,009.54 | 22,807 |
| 2023-03-29 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 4,200.47 | 616 |
| 2023-03-28 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 4,200.47 | 3,976 |
| 2023-03-27 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 4,200.47 | 1,027 |
| 2023-03-24 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 4,200.47 | 822 |
| 2023-03-23 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 4,200.47 | 3,082 |
| 2023-03-22 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 4,248.20 | 71,710 |
| 2023-03-21 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 4,105.00 | 47,258 |
| 2023-03-20 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 4,057.27 | 3,082 |
| 2023-03-17 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 4,200.47 | 205 |
| 2023-03-16 | 8,700.00 | 8,900.00 | 8,700.00 | 8,700.00 | 4,152.73 | 11,301 |
| 2023-03-14 | 8,300.00 | 8,800.00 | 8,300.00 | 8,800.00 | 4,200.47 | 2,466 |
| 2023-03-10 | 8,600.00 | 8,800.00 | 8,500.00 | 8,800.00 | 4,200.47 | 3,390 |
| 2023-03-09 | 9,000.00 | 9,100.00 | 8,700.00 | 8,700.00 | 4,152.73 | 2,466 |
| 2023-03-08 | 8,600.00 | 8,900.00 | 8,400.00 | 8,800.00 | 4,200.47 | 9,041 |
| 2023-03-07 | 8,800.00 | 8,800.00 | 8,300.00 | 8,800.00 | 4,200.47 | 2,671 |
| 2023-03-06 | 8,700.00 | 9,000.00 | 8,600.00 | 8,600.00 | 4,105.00 | 3,698 |
| 2023-03-03 | 8,300.00 | 8,700.00 | 8,300.00 | 8,700.00 | 4,152.73 | 2,671 |
| 2023-03-02 | 8,300.00 | 8,600.00 | 8,100.00 | 8,100.00 | 3,866.34 | 12,328 |
| 2023-03-01 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 4,105.00 | 205 |
| 2023-02-27 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 4,105.00 | 2,466 |
| 2023-02-24 | 8,500.00 | 8,700.00 | 8,100.00 | 8,600.00 | 4,105.00 | 9,452 |
| 2023-02-23 | 8,700.00 | 8,700.00 | 8,300.00 | 8,300.00 | 3,961.80 | 2,671 |
| 2023-02-22 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 4,105.00 | 12,534 |
| 2023-02-21 | 8,600.00 | 8,800.00 | 8,500.00 | 8,700.00 | 4,152.73 | 5,342 |
| 2023-02-20 | 8,800.00 | 8,800.00 | 8,300.00 | 8,400.00 | 4,009.54 | 43,149 |
| 2023-02-17 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 4,200.47 | 4,520 |
| 2023-02-16 | 8,800.00 | 9,000.00 | 8,600.00 | 8,900.00 | 4,248.20 | 1,438 |
| 2023-02-14 | 8,800.00 | 9,000.00 | 8,600.00 | 9,000.00 | 4,295.93 | 73,970 |
| 2023-02-13 | 9,000.00 | 9,000.00 | 8,400.00 | 9,000.00 | 4,295.93 | 25,684 |
| 2023-02-10 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 4,295.93 | 524,296 |
| 2023-02-09 | 8,500.00 | 8,800.00 | 8,500.00 | 8,700.00 | 4,152.73 | 46,231 |
| 2023-02-08 | 8,800.00 | 9,000.00 | 8,400.00 | 8,700.00 | 4,152.73 | 17,671 |
| 2023-02-07 | 9,400.00 | 9,900.00 | 8,200.00 | 8,500.00 | 4,057.27 | 55,071 |
| 2023-02-06 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 4,343.66 | 1,570 |
| 2023-02-03 | 9,300.00 | 9,300.00 | 9,100.00 | 9,300.00 | 4,439.13 | 822 |
| 2023-02-02 | 9,300.00 | 9,800.00 | 8,800.00 | 9,300.00 | 4,439.13 | 2,505,932 |
| 2023-02-01 | 9,500.00 | 9,500.00 | 9,000.00 | 9,000.00 | 4,295.93 | 51,471 |
| 2023-01-31 | 9,700.00 | 9,900.00 | 9,100.00 | 9,900.00 | 4,725.53 | 55,348 |
| 2023-01-30 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 4,773.26 | 5,153 |
| 2023-01-27 | 8,500.00 | 10,300.00 | 8,500.00 | 9,600.00 | 4,582.33 | 633,469 |
| 2023-01-19 | 8,600.00 | 9,500.00 | 8,600.00 | 9,400.00 | 4,486.86 | 434,573 |
| 2023-01-18 | 8,000.00 | 8,700.00 | 7,800.00 | 8,700.00 | 4,152.73 | 8,219 |
| 2023-01-17 | 7,900.00 | 8,400.00 | 7,900.00 | 8,400.00 | 4,009.54 | 5,342 |
| 2023-01-16 | 8,000.00 | 8,400.00 | 7,900.00 | 8,400.00 | 4,009.54 | 1,438 |
| 2023-01-13 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 4,009.54 | 21,575 |
| 2023-01-12 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 4,057.27 | 822 |
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.