Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 8,200.00 | 8,700.00 | 8,200.00 | 8,700.00 | 4,152.73 | 658 |
| 2023-01-09 | 8,200.00 | 8,300.00 | 8,000.00 | 8,000.00 | 3,818.61 | 1,233 |
| 2023-01-06 | 8,500.00 | 8,800.00 | 8,300.00 | 8,500.00 | 4,057.27 | 1,438 |
| 2023-01-05 | 8,700.00 | 8,700.00 | 8,100.00 | 8,500.00 | 4,057.27 | 9,452 |
| 2023-01-04 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 4,152.73 | 411 |
| 2023-01-03 | 9,100.00 | 9,100.00 | 8,400.00 | 8,400.00 | 4,009.54 | 234,032 |
| 2022-12-30 | 8,500.00 | 9,300.00 | 8,500.00 | 9,300.00 | 4,439.13 | 2,260 |
| 2022-12-29 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 4,057.27 | 1,237 |
| 2022-12-28 | 8,500.00 | 8,900.00 | 8,500.00 | 8,900.00 | 4,248.20 | 4,315 |
| 2022-12-27 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 4,009.54 | 4,397 |
| 2022-12-26 | 8,500.00 | 8,900.00 | 8,100.00 | 8,900.00 | 4,248.20 | 9,452 |
| 2022-12-23 | 8,500.00 | 9,000.00 | 8,400.00 | 9,000.00 | 4,295.93 | 3,082 |
| 2022-12-22 | 9,000.00 | 9,000.00 | 8,500.00 | 9,000.00 | 4,295.93 | 13,561 |
| 2022-12-21 | 8,900.00 | 9,400.00 | 8,400.00 | 8,900.00 | 4,248.20 | 13,150 |
| 2022-12-20 | 9,500.00 | 9,500.00 | 8,300.00 | 8,700.00 | 4,152.73 | 88,573 |
| 2022-12-19 | 8,600.00 | 9,200.00 | 8,600.00 | 9,200.00 | 4,391.40 | 203,423 |
| 2022-12-16 | 7,700.00 | 8,400.00 | 7,700.00 | 8,400.00 | 4,009.54 | 166,040 |
| 2022-12-15 | 7,300.00 | 7,700.00 | 7,200.00 | 7,700.00 | 3,675.41 | 61,224 |
| 2022-12-14 | 7,400.00 | 7,400.00 | 6,900.00 | 7,000.00 | 3,341.28 | 5,548 |
| 2022-12-13 | 7,000.00 | 7,600.00 | 7,000.00 | 7,400.00 | 3,532.21 | 15,228 |
| 2022-12-12 | 8,100.00 | 8,100.00 | 7,100.00 | 7,700.00 | 3,675.41 | 26,282 |
| 2022-12-09 | 8,000.00 | 8,000.00 | 7,400.00 | 7,800.00 | 3,723.14 | 25,072 |
| 2022-12-08 | 8,000.00 | 8,000.00 | 7,500.00 | 7,800.00 | 3,723.14 | 52,806 |
| 2022-12-07 | 8,200.00 | 8,600.00 | 7,200.00 | 7,500.00 | 3,579.94 | 2,126,221 |
| 2022-12-06 | 7,700.00 | 7,900.00 | 7,500.00 | 7,900.00 | 3,770.87 | 113,420 |
| 2022-12-05 | 6,700.00 | 7,200.00 | 6,700.00 | 7,200.00 | 3,436.75 | 68,217 |
| 2022-12-02 | 6,600.00 | 6,600.00 | 6,300.00 | 6,600.00 | 3,150.35 | 10,337 |
| 2022-12-01 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 3,102.62 | 7,397 |
| 2022-11-30 | 6,800.00 | 6,800.00 | 6,400.00 | 6,500.00 | 3,102.62 | 13,150 |
| 2022-11-29 | 7,000.00 | 7,000.00 | 6,200.00 | 6,800.00 | 3,245.82 | 25,852 |
| 2022-11-28 | 7,300.00 | 7,300.00 | 6,500.00 | 6,800.00 | 3,245.82 | 24,936 |
| 2022-11-25 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 3,198.08 | 2,877 |
| 2022-11-24 | 7,000.00 | 7,000.00 | 6,100.00 | 6,600.00 | 3,150.35 | 10,481 |
| 2022-11-23 | 7,000.00 | 7,000.00 | 6,400.00 | 6,700.00 | 3,198.08 | 621 |
| 2022-11-22 | 6,800.00 | 6,800.00 | 6,100.00 | 6,700.00 | 3,198.08 | 19,244 |
| 2022-11-21 | 7,000.00 | 7,000.00 | 6,300.00 | 6,700.00 | 3,198.08 | 21,916 |
| 2022-11-18 | 7,100.00 | 7,100.00 | 6,000.00 | 6,900.00 | 3,293.55 | 1,652 |
| 2022-11-17 | 6,600.00 | 6,600.00 | 5,800.00 | 6,500.00 | 3,102.62 | 1,849 |
| 2022-11-16 | 5,000.00 | 6,000.00 | 5,000.00 | 6,000.00 | 2,863.95 | 74,093 |
| 2022-11-15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,625.29 | 10,068 |
| 2022-11-14 | 6,500.00 | 6,500.00 | 5,700.00 | 6,100.00 | 2,911.69 | 1,027 |
| 2022-11-11 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 2,911.69 | 5,137 |
| 2022-11-10 | 6,900.00 | 6,900.00 | 5,800.00 | 5,800.00 | 2,768.49 | 13,767 |
| 2022-11-09 | 5,800.00 | 6,900.00 | 5,800.00 | 6,400.00 | 3,054.89 | 58,559 |
| 2022-11-08 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 3,054.89 | 17,465 |
| 2022-11-07 | 6,800.00 | 7,100.00 | 6,700.00 | 7,100.00 | 3,389.01 | 21,369 |
| 2022-11-04 | 7,900.00 | 7,900.00 | 7,300.00 | 7,400.00 | 3,532.21 | 23,155 |
| 2022-11-03 | 8,100.00 | 8,200.00 | 7,900.00 | 8,100.00 | 3,866.34 | 5,342 |
| 2022-11-02 | 8,300.00 | 8,300.00 | 7,800.00 | 7,800.00 | 3,723.14 | 8,837 |
| 2022-11-01 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 3,866.34 | 10,541 |
| 2022-10-31 | 8,100.00 | 8,200.00 | 7,700.00 | 8,200.00 | 3,914.07 | 1,644 |
| 2022-10-28 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 3,961.80 | 1,849 |
| 2022-10-27 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 3,914.07 | 621 |
| 2022-10-26 | 7,900.00 | 8,300.00 | 7,600.00 | 8,200.00 | 3,914.07 | 4,931 |
| 2022-10-25 | 7,800.00 | 7,900.00 | 7,400.00 | 7,900.00 | 3,770.87 | 15,172 |
| 2022-10-24 | 8,300.00 | 8,300.00 | 7,800.00 | 7,900.00 | 3,770.87 | 14,591 |
| 2022-10-21 | 8,200.00 | 8,500.00 | 7,900.00 | 7,900.00 | 3,770.87 | 113,295 |
| 2022-10-20 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 4,152.73 | 205 |
| 2022-10-19 | 8,800.00 | 8,800.00 | 8,400.00 | 8,500.00 | 4,057.27 | 3,904 |
| 2022-10-18 | 8,800.00 | 8,900.00 | 8,200.00 | 8,700.00 | 4,152.73 | 45,820 |
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.