Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-01 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 4,201 |
| 2026-05-28 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 400 |
| 2026-05-26 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 200 |
| 2026-05-25 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 200 |
| 2026-05-22 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 200 |
| 2026-05-21 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | 700 |
| 2026-05-20 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 127 |
| 2026-05-18 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,446 |
| 2026-05-15 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 600 |
| 2026-05-14 | 12,800.00 | 12,800.00 | 11,700.00 | 12,500.00 | 12,500.00 | 7,524 |
| 2026-05-13 | 13,000.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 500 |
| 2026-05-12 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 360 |
| 2026-05-11 | 13,900.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | 200 |
| 2026-05-08 | 14,600.00 | 14,600.00 | 14,100.00 | 14,100.00 | 12,818.18 | 5,617 |
| 2026-05-07 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,363.64 | 1,987 |
| 2026-05-06 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,363.64 | 990 |
| 2026-05-05 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,636.36 | 451 |
| 2026-05-04 | 14,700.00 | 15,400.00 | 14,700.00 | 15,000.00 | 13,636.36 | 447 |
| 2026-04-29 | 15,600.00 | 15,600.00 | 14,700.00 | 14,700.00 | 13,363.64 | 2,213 |
| 2026-04-28 | 14,700.00 | 15,400.00 | 14,500.00 | 14,500.00 | 13,181.82 | 1,210 |
| 2026-04-24 | 14,500.00 | 15,500.00 | 14,400.00 | 15,500.00 | 14,090.91 | 20,460 |
| 2026-04-23 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,272.73 | 110 |
| 2026-04-22 | 14,400.00 | 14,600.00 | 14,400.00 | 14,600.00 | 13,272.73 | 897 |
| 2026-04-21 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 13,090.91 | 440 |
| 2026-04-20 | 15,000.00 | 15,000.00 | 14,300.00 | 14,300.00 | 13,000.00 | 3,850 |
← NewerPage 2 of 2 · 85 trading days
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.