Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-24 | 12,300.00 | 12,800.00 | 12,000.00 | 12,600.00 | 11,454.55 | 12,320 |
| 2026-02-23 | 13,000.00 | 13,000.00 | 12,200.00 | 12,700.00 | 11,545.46 | 8,031 |
| 2026-02-13 | 12,600.00 | 12,900.00 | 12,500.00 | 12,500.00 | 11,363.64 | 4,070 |
| 2026-02-12 | 12,100.00 | 13,000.00 | 12,000.00 | 12,900.00 | 11,727.27 | 12,038 |
| 2026-02-11 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 11,636.36 | 3,631 |
| 2026-02-09 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,727.27 | 110 |
| 2026-02-06 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 11,818.18 | 3,300 |
| 2026-02-05 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,363.64 | 220 |
| 2026-02-04 | 12,700.00 | 12,700.00 | 12,200.00 | 12,700.00 | 11,545.46 | 556 |
| 2026-02-03 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,545.46 | 1,155 |
| 2026-02-02 | 12,100.00 | 12,700.00 | 12,100.00 | 12,700.00 | 11,545.46 | 250 |
| 2026-01-30 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 11,636.36 | 1,210 |
| 2026-01-29 | 12,600.00 | 13,000.00 | 12,600.00 | 12,700.00 | 11,545.46 | 3,520 |
| 2026-01-28 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 11,454.55 | 5,504 |
| 2026-01-26 | 12,200.00 | 12,600.00 | 12,000.00 | 12,600.00 | 11,454.55 | 3,416 |
| 2026-01-22 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 11,363.64 | 4,510 |
| 2026-01-21 | 12,500.00 | 12,700.00 | 11,700.00 | 12,000.00 | 10,909.09 | 12,550 |
| 2026-01-20 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 11,545.46 | 2,310 |
| 2026-01-16 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 11,636.36 | 330 |
| 2026-01-15 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,636.36 | 440 |
| 2026-01-14 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 11,636.36 | 1,320 |
| 2026-01-13 | 12,200.00 | 12,800.00 | 12,000.00 | 12,800.00 | 11,636.36 | 7,339 |
| 2026-01-12 | 12,500.00 | 12,500.00 | 12,000.00 | 12,400.00 | 11,272.73 | 5,624 |
| 2026-01-09 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 11,454.55 | 2,420 |
| 2026-01-08 | 12,100.00 | 12,500.00 | 11,800.00 | 12,500.00 | 11,363.64 | 15,070 |
| 2026-01-07 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,363.64 | 6,092 |
| 2026-01-06 | 12,600.00 | 12,600.00 | 12,000.00 | 12,500.00 | 11,363.64 | 2,090 |
| 2026-01-05 | 12,700.00 | 12,700.00 | 12,200.00 | 12,700.00 | 11,545.46 | 5,062 |
| 2025-12-31 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,636.36 | 550 |
| 2025-12-29 | 12,900.00 | 12,900.00 | 12,500.00 | 12,900.00 | 11,727.27 | 440 |
| 2025-12-25 | 12,600.00 | 13,100.00 | 12,600.00 | 13,100.00 | 11,909.09 | 1,431 |
| 2025-12-24 | 12,900.00 | 13,200.00 | 12,900.00 | 13,200.00 | 12,000.00 | 1,760 |
| 2025-12-23 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,818.18 | 345 |
| 2025-12-22 | 13,200.00 | 13,200.00 | 12,400.00 | 12,800.00 | 11,636.36 | 12,936 |
| 2025-12-19 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 11,545.46 | 8,141 |
| 2025-12-18 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 11,818.18 | 18,546 |
| 2025-12-17 | 13,900.00 | 13,900.00 | 12,800.00 | 12,900.00 | 11,727.27 | 40,944 |
| 2025-12-16 | 13,000.00 | 13,000.00 | 12,600.00 | 13,000.00 | 11,818.18 | 62,263 |
| 2025-12-15 | 12,800.00 | 13,200.00 | 12,500.00 | 13,000.00 | 11,818.18 | 41,869 |
| 2025-12-12 | 12,800.00 | 13,000.00 | 12,800.00 | 12,800.00 | 11,636.36 | 5,170 |
| 2025-12-11 | 13,000.00 | 13,300.00 | 12,700.00 | 12,700.00 | 11,545.46 | 23,100 |
| 2025-12-10 | 13,500.00 | 13,500.00 | 13,000.00 | 13,300.00 | 12,090.91 | 11,259 |
| 2025-12-09 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 11,818.18 | 29,832 |
| 2025-12-08 | 13,500.00 | 13,600.00 | 13,000.00 | 13,000.00 | 11,818.18 | 1,491 |
| 2025-12-05 | 12,800.00 | 13,600.00 | 12,800.00 | 13,000.00 | 11,818.18 | 9,357 |
| 2025-12-04 | 13,200.00 | 13,700.00 | 13,100.00 | 13,100.00 | 11,909.09 | 7,378 |
| 2025-12-03 | 13,300.00 | 13,800.00 | 12,800.00 | 13,200.00 | 12,000.00 | 14,275 |
| 2025-12-02 | 13,500.00 | 14,900.00 | 13,300.00 | 13,300.00 | 12,090.91 | 1,870 |
| 2025-12-01 | 15,400.00 | 15,400.00 | 13,900.00 | 14,000.00 | 12,727.27 | 12,889 |
| 2025-11-28 | 16,000.00 | 16,000.00 | 13,700.00 | 15,400.00 | 14,000.00 | 41,581 |
| 2025-11-27 | 14,600.00 | 14,600.00 | 13,900.00 | 14,600.00 | 13,272.73 | 46,741 |
| 2025-11-26 | 17,100.00 | 17,100.00 | 16,500.00 | 16,500.00 | 12,045.45 | 27,259 |
| 2025-11-25 | 17,300.00 | 17,300.00 | 16,600.00 | 17,200.00 | 12,556.47 | 4,931 |
| 2025-11-24 | 17,600.00 | 17,600.00 | 17,200.00 | 17,200.00 | 12,556.47 | 260,264 |
| 2025-11-21 | 17,500.00 | 18,000.00 | 17,500.00 | 17,600.00 | 12,848.48 | 17,305 |
| 2025-11-20 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 12,775.48 | 2,056 |
| 2025-11-19 | 17,300.00 | 17,500.00 | 17,300.00 | 17,500.00 | 12,775.48 | 3,698 |
| 2025-11-18 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 12,556.47 | 986 |
| 2025-11-17 | 18,000.00 | 18,100.00 | 17,600.00 | 18,000.00 | 13,140.49 | 8,220 |
| 2025-11-14 | 18,500.00 | 18,500.00 | 17,100.00 | 18,000.00 | 13,140.49 | 8,376 |
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.