Marine Supply and Engineering Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	8,700.00	9,000.00	8,500.00	8,500.00	4,057.27	4,315
2022-10-14	8,700.00	8,700.00	8,500.00	8,500.00	4,057.27	3,996
2022-10-13	8,700.00	8,700.00	8,000.00	8,500.00	4,057.27	6,986
2022-10-12	8,800.00	9,000.00	8,500.00	8,500.00	4,057.27	2,262
2022-10-11	7,900.00	8,500.00	7,900.00	8,500.00	4,057.27	7,397
2022-10-10	8,500.00	8,500.00	8,400.00	8,500.00	4,057.27	12,125
2022-10-07	8,500.00	8,500.00	7,900.00	8,500.00	4,057.27	40,272
2022-10-06	8,700.00	8,700.00	8,300.00	8,700.00	4,152.73	16,641
2022-10-05	8,800.00	8,900.00	8,800.00	8,900.00	4,248.20	12,945
2022-10-04	9,000.00	9,300.00	8,800.00	8,800.00	4,200.47	4,617
2022-10-03	8,900.00	9,000.00	8,700.00	8,800.00	4,200.47	19,520
2022-09-30	9,000.00	9,000.00	9,000.00	9,000.00	4,295.93	205
2022-09-29	9,000.00	9,000.00	8,900.00	9,000.00	4,295.93	1,849
2022-09-28	9,000.00	9,000.00	8,800.00	8,900.00	4,248.20	21,985
2022-09-27	9,000.00	9,200.00	8,900.00	9,200.00	4,391.40	19,520
2022-09-26	9,000.00	9,200.00	8,700.00	9,200.00	4,391.40	50,546
2022-09-23	9,300.00	9,300.00	9,000.00	9,200.00	4,391.40	8,815
2022-09-22	9,000.00	9,200.00	8,900.00	9,200.00	4,391.40	26,136
2022-09-21	9,200.00	9,200.00	9,000.00	9,000.00	4,295.93	12,990
2022-09-20	9,000.00	9,200.00	9,000.00	9,000.00	4,295.93	41,022
2022-09-19	9,300.00	9,300.00	9,000.00	9,000.00	4,295.93	14,999
2022-09-16	9,000.00	9,300.00	9,000.00	9,000.00	4,295.93	27,478
2022-09-15	9,200.00	9,200.00	9,100.00	9,200.00	4,391.40	20,995
2022-09-14	9,100.00	9,300.00	9,000.00	9,000.00	4,295.93	57,738
2022-09-13	9,200.00	9,300.00	9,100.00	9,300.00	4,439.13	39,656
2022-09-12	9,200.00	9,400.00	9,100.00	9,300.00	4,439.13	24,131
2022-09-09	9,400.00	9,400.00	9,100.00	9,300.00	4,439.13	36,574
2022-09-08	9,300.00	9,500.00	9,100.00	9,500.00	4,534.60	96,619
2022-09-07	9,400.00	9,400.00	9,200.00	9,400.00	4,486.86	28,972
2022-09-06	9,500.00	9,500.00	9,200.00	9,400.00	4,486.86	25,273
2022-09-05	9,300.00	9,400.00	9,200.00	9,200.00	4,391.40	49,241
2022-08-31	9,400.00	9,500.00	9,300.00	9,500.00	4,534.60	97,805
2022-08-30	9,500.00	9,500.00	9,300.00	9,400.00	4,486.86	17,671
2022-08-29	9,400.00	9,400.00	9,300.00	9,400.00	4,486.86	30,615
2022-08-26	9,300.00	9,500.00	9,300.00	9,500.00	4,534.60	57,943
2022-08-25	9,300.00	9,600.00	9,300.00	9,500.00	4,534.60	60,203
2022-08-24	9,500.00	9,500.00	9,300.00	9,500.00	4,534.60	93,490
2022-08-23	9,100.00	9,500.00	9,100.00	9,500.00	4,534.60	44,606
2022-08-22	9,400.00	9,500.00	9,200.00	9,500.00	4,534.60	49,864
2022-08-19	9,400.00	9,700.00	9,300.00	9,500.00	4,534.60	72,614
2022-08-18	9,600.00	9,600.00	9,200.00	9,600.00	4,582.33	25,889
2022-08-17	9,500.00	9,800.00	9,400.00	9,700.00	4,630.06	41,300
2022-08-16	9,200.00	9,700.00	9,000.00	9,600.00	4,582.33	145,289
2022-08-15	9,500.00	9,600.00	9,300.00	9,500.00	4,534.60	32,875
2022-08-12	9,200.00	9,700.00	9,200.00	9,600.00	4,582.33	142,186
2022-08-11	9,400.00	9,500.00	9,200.00	9,200.00	4,391.40	72,737
2022-08-10	9,300.00	9,400.00	9,100.00	9,300.00	4,439.13	46,026
2022-08-09	9,200.00	9,500.00	9,100.00	9,300.00	4,439.13	80,978
2022-08-08	9,600.00	9,600.00	9,200.00	9,400.00	4,486.86	66,367
2022-08-05	9,200.00	9,700.00	9,000.00	9,400.00	4,486.86	112,808
2022-08-04	9,700.00	9,700.00	9,200.00	9,200.00	4,391.40	70,066
2022-08-03	9,300.00	9,800.00	9,300.00	9,600.00	4,582.33	83,832
2022-08-02	9,400.00	9,800.00	9,300.00	9,500.00	4,534.60	82,415
2022-08-01	9,100.00	9,800.00	9,000.00	9,400.00	4,486.86	48,350
2022-07-29	9,900.00	9,900.00	9,400.00	9,600.00	4,582.33	50,957
2022-07-28	10,000.00	10,000.00	9,600.00	9,800.00	4,677.79	32,962
2022-07-27	9,500.00	10,100.00	9,000.00	9,600.00	4,582.33	987,322
2022-07-26	9,700.00	9,700.00	9,100.00	9,200.00	4,391.40	84,449
2022-07-25	9,500.00	9,500.00	9,100.00	9,300.00	4,439.13	46,231
2022-07-22	9,500.00	9,600.00	9,300.00	9,300.00	4,439.13	34,523

← NewerPage 16 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.