Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 22,200.00 | 24,400.01 | 21,800.00 | 23,800.01 | 11,583.11 | 1,670,462 |
| 2025-04-28 | 23,800.01 | 24,000.01 | 21,800.00 | 22,200.00 | 10,804.41 | 25,509 |
| 2025-04-25 | 23,000.00 | 23,000.00 | 22,700.00 | 23,000.00 | 11,193.76 | 13,974 |
| 2025-04-24 | 22,100.00 | 22,100.00 | 22,000.00 | 22,000.00 | 10,707.07 | 2,264 |
| 2025-04-23 | 21,400.00 | 22,900.00 | 21,100.00 | 22,100.00 | 10,755.74 | 5,108 |
| 2025-04-21 | 23,300.01 | 23,400.01 | 23,300.01 | 23,400.01 | 11,388.43 | 5,975 |
| 2025-04-18 | 22,800.00 | 22,900.00 | 21,300.00 | 21,300.00 | 10,366.39 | 1,644 |
| 2025-04-17 | 22,900.00 | 23,000.00 | 21,600.00 | 23,000.00 | 11,193.76 | 17,940 |
| 2025-04-16 | 20,300.00 | 22,900.00 | 20,300.00 | 22,700.00 | 11,047.75 | 3,068 |
| 2025-04-15 | 20,100.00 | 21,800.00 | 20,100.00 | 21,800.00 | 10,609.74 | 3,966 |
| 2025-04-14 | 21,000.00 | 21,600.00 | 21,000.00 | 21,600.00 | 10,512.40 | 10,549 |
| 2025-04-11 | 21,000.00 | 23,100.01 | 21,000.00 | 21,000.00 | 10,220.39 | 18,297 |
| 2025-04-10 | 21,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 10,220.39 | 13,978 |
| 2025-04-09 | 19,100.00 | 19,200.00 | 19,100.00 | 19,100.00 | 9,295.69 | 6,308 |
| 2025-04-08 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 10,220.39 | 4,319 |
| 2025-04-04 | 25,100.01 | 25,100.01 | 21,000.00 | 21,000.00 | 10,220.39 | 1,644 |
| 2025-04-03 | 20,700.00 | 23,000.00 | 20,700.00 | 23,000.00 | 11,193.76 | 13,356 |
| 2025-04-02 | 20,400.00 | 22,900.00 | 20,400.00 | 22,900.00 | 11,145.09 | 4,931 |
| 2025-04-01 | 22,300.00 | 22,300.00 | 21,200.00 | 21,900.00 | 10,658.40 | 3,493 |
| 2025-03-31 | 21,000.00 | 21,600.00 | 21,000.00 | 21,600.00 | 10,512.40 | 5,967 |
| 2025-03-28 | 20,600.00 | 21,300.00 | 20,600.00 | 21,300.00 | 10,366.39 | 4,726 |
| 2025-03-27 | 20,700.00 | 21,300.00 | 20,700.00 | 21,300.00 | 10,366.39 | 824 |
| 2025-03-25 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 10,463.73 | 205 |
| 2025-03-24 | 20,400.00 | 21,000.00 | 20,400.00 | 21,000.00 | 10,220.39 | 4,524 |
| 2025-03-21 | 21,100.00 | 21,900.00 | 20,800.00 | 21,100.00 | 10,269.06 | 8,044 |
| 2025-03-19 | 21,100.00 | 22,800.00 | 21,100.00 | 22,500.00 | 10,950.42 | 8,640 |
| 2025-03-18 | 21,600.00 | 22,900.00 | 21,500.00 | 22,900.00 | 11,145.09 | 1,728 |
| 2025-03-17 | 21,400.00 | 23,700.01 | 21,100.00 | 23,500.01 | 11,437.10 | 4,767 |
| 2025-03-14 | 24,000.01 | 24,000.01 | 23,000.00 | 23,000.00 | 11,193.76 | 633 |
| 2025-03-13 | 20,700.00 | 24,200.01 | 20,000.00 | 22,900.00 | 11,145.09 | 426,666 |
| 2025-03-12 | 20,600.00 | 22,000.00 | 20,600.00 | 22,000.00 | 10,707.07 | 391,650 |
| 2025-03-10 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 10,707.07 | 1,849 |
| 2025-03-07 | 22,000.00 | 22,000.00 | 20,500.00 | 20,500.00 | 9,977.05 | 6,637 |
| 2025-03-06 | 20,700.00 | 22,000.00 | 20,700.00 | 22,000.00 | 10,707.07 | 3,292 |
| 2025-03-05 | 22,000.00 | 22,000.00 | 20,500.00 | 20,500.00 | 9,977.05 | 1,233 |
| 2025-03-03 | 22,100.00 | 22,100.00 | 22,000.00 | 22,000.00 | 10,707.07 | 2,077 |
| 2025-02-28 | 22,000.00 | 23,000.00 | 22,000.00 | 23,000.00 | 11,193.76 | 3,698 |
| 2025-02-27 | 21,900.00 | 23,900.01 | 21,900.00 | 23,900.01 | 11,631.77 | 4,933 |
| 2025-02-25 | 22,500.00 | 24,000.01 | 22,500.00 | 24,000.01 | 11,680.44 | 836 |
| 2025-02-19 | 24,400.01 | 24,400.01 | 24,400.01 | 24,400.01 | 11,875.12 | 419 |
| 2025-02-18 | 23,000.00 | 24,700.01 | 23,000.00 | 24,700.01 | 12,021.12 | 25,534 |
| 2025-02-17 | 22,600.00 | 24,400.01 | 22,500.00 | 22,500.00 | 10,950.42 | 5,597 |
| 2025-02-14 | 24,700.01 | 24,700.01 | 24,600.01 | 24,600.01 | 11,972.45 | 4,728 |
| 2025-02-13 | 22,600.00 | 25,000.01 | 22,600.00 | 24,700.01 | 12,021.12 | 14,221 |
| 2025-02-12 | 23,500.01 | 24,000.01 | 23,500.01 | 23,700.01 | 11,534.44 | 12,830 |
| 2025-02-11 | 23,000.00 | 23,500.01 | 22,000.00 | 23,500.01 | 11,437.10 | 25,891 |
| 2025-02-10 | 18,400.00 | 21,400.00 | 18,400.00 | 21,400.00 | 10,415.06 | 49,827 |
| 2025-02-07 | 18,900.00 | 19,500.00 | 18,900.00 | 19,500.00 | 9,490.36 | 47,669 |
| 2025-02-06 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 8,663.00 | 8,630 |
| 2025-02-05 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 8,663.00 | 205 |
| 2025-02-04 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 8,663.00 | 1,239 |
| 2025-01-24 | 17,000.00 | 18,800.00 | 17,000.00 | 17,800.00 | 8,663.00 | 33,704 |
| 2025-01-23 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 8,663.00 | 616 |
| 2025-01-22 | 16,800.00 | 18,000.00 | 16,800.00 | 18,000.00 | 8,760.33 | 2,287 |
| 2025-01-21 | 17,100.00 | 18,000.00 | 17,100.00 | 18,000.00 | 8,760.33 | 912 |
| 2025-01-20 | 18,400.00 | 18,400.00 | 17,500.00 | 17,500.00 | 8,516.99 | 4,931 |
| 2025-01-17 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 8,516.99 | 1,646 |
| 2025-01-16 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 8,516.99 | 210 |
| 2025-01-15 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 8,322.32 | 413 |
| 2025-01-14 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 8,906.34 | 616 |
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.