Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 18,300.00 | 18,500.00 | 17,100.00 | 17,100.00 | 12,483.47 | 7,207 |
| 2025-11-12 | 17,000.00 | 18,500.00 | 17,000.00 | 18,300.00 | 13,359.50 | 7,639 |
| 2025-11-11 | 15,800.00 | 17,100.00 | 15,800.00 | 17,000.00 | 12,410.47 | 1,233 |
| 2025-11-10 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 12,556.47 | 137 |
| 2025-11-07 | 17,000.00 | 17,000.00 | 15,800.00 | 15,800.00 | 11,534.43 | 1,644 |
| 2025-11-06 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 12,264.46 | 411 |
| 2025-11-05 | 17,000.00 | 17,900.00 | 16,100.00 | 16,200.00 | 11,826.44 | 3,562 |
| 2025-11-04 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 12,775.48 | 13,699 |
| 2025-11-03 | 17,000.00 | 17,000.00 | 16,300.00 | 16,300.00 | 11,899.45 | 2,118 |
| 2025-10-31 | 17,200.00 | 18,000.00 | 17,000.00 | 17,100.00 | 12,483.47 | 4,949 |
| 2025-10-30 | 17,300.00 | 17,300.00 | 17,200.00 | 17,200.00 | 12,556.47 | 7,697 |
| 2025-10-29 | 17,000.00 | 17,400.00 | 16,800.00 | 17,000.00 | 12,410.47 | 13,456 |
| 2025-10-28 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 12,410.47 | 1,111 |
| 2025-10-24 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 12,848.48 | 685 |
| 2025-10-23 | 16,400.00 | 17,600.00 | 16,400.00 | 17,600.00 | 12,848.48 | 4,809 |
| 2025-10-22 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 13,067.49 | 141 |
| 2025-10-21 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 12,264.46 | 399 |
| 2025-10-20 | 16,300.00 | 17,300.00 | 16,200.00 | 16,300.00 | 11,899.45 | 1,652 |
← NewerPage 4 of 4 · 198 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.