MBG Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,320,000 |
| 2023-08-29 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,460,000 |
| 2023-08-28 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 667,310 |
| 2023-08-25 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,380,000 |
| 2023-08-24 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 770,800 |
| 2023-08-23 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,130,000 |
| 2023-08-22 | 5,300.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 1,490,000 |
| 2023-08-21 | 5,200.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,730,000 |
| 2023-08-18 | 5,900.00 | 5,900.00 | 5,400.00 | 5,400.00 | 5,400.00 | 6,310,000 |
| 2023-08-17 | 6,100.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,890,000 |
| 2023-08-16 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,850,000 |
| 2023-08-15 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,020,000 |
| 2023-08-14 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2,270,000 |
| 2023-08-11 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2,470,000 |
| 2023-08-10 | 6,300.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | 4,000,000 |
| 2023-08-09 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 4,380,000 |
| 2023-08-08 | 6,000.00 | 6,500.00 | 5,900.00 | 6,200.00 | 6,200.00 | 8,030,000 |
| 2023-08-07 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,470,000 |
| 2023-08-04 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 2,740,000 |
| 2023-08-03 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,730,000 |
| 2023-08-02 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 3,040,000 |
| 2023-08-01 | 6,100.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 3,650,000 |
| 2023-07-31 | 6,000.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3,120,000 |
| 2023-07-28 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,870,000 |
| 2023-07-27 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,900,000 |
| 2023-07-26 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,950,000 |
| 2023-07-25 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,350,000 |
| 2023-07-24 | 5,800.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 4,480,000 |
| 2023-07-21 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,090,000 |
| 2023-07-20 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,420,000 |
| 2023-07-19 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,270,000 |
| 2023-07-18 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 6,000,000 |
| 2023-07-17 | 5,700.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 4,500,000 |
| 2023-07-14 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,770,000 |
| 2023-07-13 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,080,000 |
| 2023-07-12 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,860,000 |
| 2023-07-11 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,180,000 |
| 2023-07-10 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,100,000 |
| 2023-07-07 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 726,670 |
| 2023-07-06 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,270,000 |
| 2023-07-05 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,060,000 |
| 2023-07-04 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 833,350 |
| 2023-07-03 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 715,940 |
| 2023-06-30 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 964,390 |
| 2023-06-29 | 5,700.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,170,000 |
| 2023-06-28 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,620,000 |
| 2023-06-27 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 844,110 |
| 2023-06-26 | 6,000.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,680,000 |
| 2023-06-23 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,920,000 |
| 2023-06-22 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2,400,000 |
| 2023-06-21 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,300,000 |
| 2023-06-20 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 607,390 |
| 2023-06-19 | 6,000.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2,450,000 |
| 2023-06-16 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,550,000 |
| 2023-06-15 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,550,000 |
| 2023-06-14 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,930,000 |
| 2023-06-13 | 6,100.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 3,840,000 |
| 2023-06-12 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2,040,000 |
| 2023-06-09 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,160,000 |
| 2023-06-08 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,080,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.