Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 5,400.00 | 5,700.00 | 5,200.00 | 5,600.00 | 2,673.02 | 328,138 |
| 2022-04-25 | 5,700.00 | 5,700.00 | 5,400.00 | 5,400.00 | 2,577.56 | 125,428 |
| 2022-04-22 | 5,500.00 | 6,000.00 | 5,400.00 | 5,700.00 | 2,720.76 | 378,310 |
| 2022-04-21 | 5,800.00 | 5,800.00 | 5,300.00 | 5,500.00 | 2,625.29 | 783,696 |
| 2022-04-20 | 6,300.00 | 6,600.00 | 5,800.00 | 5,800.00 | 2,768.49 | 595,342 |
| 2022-04-19 | 7,100.00 | 7,300.00 | 6,400.00 | 6,400.00 | 3,054.89 | 482,858 |
| 2022-04-18 | 7,600.00 | 7,600.00 | 7,000.00 | 7,100.00 | 3,389.01 | 468,681 |
| 2022-04-15 | 7,800.00 | 8,000.00 | 7,500.00 | 7,600.00 | 3,627.68 | 443,447 |
| 2022-04-14 | 8,300.00 | 8,400.00 | 7,900.00 | 8,000.00 | 3,818.61 | 420,600 |
| 2022-04-13 | 8,100.00 | 8,200.00 | 7,700.00 | 8,200.00 | 3,914.07 | 308,413 |
| 2022-04-12 | 8,700.00 | 8,700.00 | 8,000.00 | 8,000.00 | 3,818.61 | 325,516 |
| 2022-04-08 | 9,000.00 | 9,000.00 | 8,600.00 | 8,700.00 | 4,152.73 | 123,694 |
| 2022-04-07 | 9,000.00 | 9,000.00 | 8,600.00 | 8,900.00 | 4,248.20 | 223,553 |
| 2022-04-06 | 9,000.00 | 9,100.00 | 8,600.00 | 8,900.00 | 4,248.20 | 855,789 |
| 2022-04-05 | 9,200.00 | 9,300.00 | 9,000.00 | 9,000.00 | 4,295.93 | 144,440 |
| 2022-04-04 | 9,000.00 | 9,300.00 | 8,700.00 | 9,000.00 | 4,295.93 | 398,621 |
| 2022-04-01 | 9,000.00 | 9,100.00 | 8,600.00 | 9,000.00 | 4,295.93 | 580,057 |
| 2022-03-31 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 4,343.66 | 328,907 |
| 2022-03-30 | 9,600.00 | 9,700.00 | 9,000.00 | 9,200.00 | 4,391.40 | 690,857 |
| 2022-03-29 | 9,000.00 | 9,900.00 | 8,900.00 | 9,600.00 | 4,582.33 | 1,805,934 |
| 2022-03-28 | 9,300.00 | 9,300.00 | 8,900.00 | 9,000.00 | 4,295.93 | 759,731 |
| 2022-03-25 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 4,486.86 | 291,554 |
| 2022-03-24 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 4,486.86 | 429,230 |
| 2022-03-23 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 4,391.40 | 776,634 |
| 2022-03-22 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 4,439.13 | 426,214 |
| 2022-03-21 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 4,486.86 | 430,630 |
| 2022-03-18 | 9,200.00 | 9,600.00 | 9,200.00 | 9,300.00 | 4,439.13 | 524,364 |
| 2022-03-17 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 4,439.13 | 316,426 |
| 2022-03-16 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 4,391.40 | 375,010 |
| 2022-03-15 | 9,100.00 | 9,200.00 | 8,900.00 | 9,200.00 | 4,391.40 | 456,221 |
| 2022-03-14 | 9,100.00 | 9,300.00 | 8,900.00 | 9,100.00 | 4,343.66 | 467,499 |
| 2022-03-11 | 9,500.00 | 9,600.00 | 9,100.00 | 9,100.00 | 4,343.66 | 696,837 |
| 2022-03-10 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 4,534.60 | 431,248 |
| 2022-03-09 | 9,400.00 | 9,800.00 | 9,000.00 | 9,600.00 | 4,582.33 | 705,279 |
| 2022-03-08 | 9,800.00 | 9,900.00 | 9,500.00 | 9,500.00 | 4,534.60 | 646,866 |
| 2022-03-07 | 9,600.00 | 9,900.00 | 9,500.00 | 9,800.00 | 4,677.79 | 736,423 |
| 2022-03-04 | 9,700.00 | 9,800.00 | 9,400.00 | 9,600.00 | 4,582.33 | 862,270 |
| 2022-03-03 | 9,000.00 | 9,900.00 | 8,900.00 | 9,600.00 | 4,582.33 | 1,313,880 |
| 2022-03-02 | 9,200.00 | 9,200.00 | 8,800.00 | 9,100.00 | 4,343.66 | 305,125 |
| 2022-03-01 | 8,500.00 | 9,300.00 | 8,500.00 | 9,200.00 | 4,391.40 | 1,352,961 |
| 2022-02-28 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 4,105.00 | 422,423 |
| 2022-02-25 | 8,400.00 | 8,700.00 | 8,300.00 | 8,600.00 | 4,105.00 | 339,378 |
| 2022-02-24 | 8,900.00 | 8,900.00 | 8,200.00 | 8,500.00 | 4,057.27 | 559,216 |
| 2022-02-23 | 8,400.00 | 8,900.00 | 8,400.00 | 8,900.00 | 4,248.20 | 937,773 |
| 2022-02-22 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 4,057.27 | 407,672 |
| 2022-02-21 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 4,057.27 | 477,044 |
| 2022-02-18 | 8,300.00 | 8,500.00 | 8,200.00 | 8,400.00 | 4,009.54 | 404,163 |
| 2022-02-17 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 4,009.54 | 186,157 |
| 2022-02-16 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 3,961.80 | 355,466 |
| 2022-02-15 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 3,866.34 | 202,801 |
| 2022-02-14 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 3,914.07 | 244,100 |
| 2022-02-11 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 3,914.07 | 156,775 |
| 2022-02-10 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 3,961.80 | 155,953 |
| 2022-02-09 | 8,000.00 | 8,400.00 | 8,000.00 | 8,300.00 | 3,961.80 | 248,183 |
| 2022-02-08 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 3,818.61 | 296,052 |
| 2022-02-07 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 3,866.34 | 374,791 |
| 2022-01-28 | 7,500.00 | 7,800.00 | 7,300.00 | 7,400.00 | 3,532.21 | 428,694 |
| 2022-01-27 | 7,800.00 | 7,900.00 | 7,400.00 | 7,400.00 | 3,532.21 | 441,764 |
| 2022-01-26 | 8,000.00 | 8,200.00 | 7,800.00 | 7,800.00 | 3,723.14 | 423,518 |
| 2022-01-25 | 8,000.00 | 8,100.00 | 7,600.00 | 8,000.00 | 3,818.61 | 576,562 |
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.