MBG Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 6,200.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | 639,680 |
| 2022-06-20 | 6,300.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 805,030 |
| 2022-06-17 | 7,400.00 | 7,400.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1,599,360 |
| 2022-06-16 | 7,300.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,103,320 |
| 2022-06-15 | 8,100.00 | 8,200.00 | 7,300.00 | 7,300.00 | 7,300.00 | 981,840 |
| 2022-06-14 | 8,000.00 | 8,400.00 | 7,800.00 | 8,100.00 | 8,100.00 | 536,380 |
| 2022-06-13 | 8,900.00 | 8,900.00 | 8,100.00 | 8,100.00 | 8,100.00 | 901,875 |
| 2022-06-10 | 9,200.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 478,259 |
| 2022-06-09 | 9,300.00 | 9,600.00 | 9,200.00 | 9,300.00 | 9,300.00 | 381,886 |
| 2022-06-08 | 9,100.00 | 9,400.00 | 8,900.00 | 9,300.00 | 9,300.00 | 635,245 |
| 2022-06-07 | 9,300.00 | 9,300.00 | 8,700.00 | 8,900.00 | 8,900.00 | 854,364 |
| 2022-06-06 | 9,300.00 | 9,500.00 | 9,000.00 | 9,300.00 | 9,300.00 | 480,873 |
| 2022-06-03 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 671,874 |
| 2022-06-02 | 9,600.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | 871,765 |
| 2022-06-01 | 9,700.00 | 9,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | 575,735 |
| 2022-05-31 | 9,900.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,800.00 | 843,912 |
| 2022-05-30 | 9,500.00 | 10,200.00 | 9,300.00 | 9,900.00 | 9,900.00 | 1,367,436 |
| 2022-05-27 | 9,400.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | 645,409 |
| 2022-05-26 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 809,717 |
| 2022-05-25 | 9,000.00 | 9,400.00 | 8,900.00 | 9,300.00 | 9,300.00 | 864,359 |
| 2022-05-24 | 8,900.00 | 9,100.00 | 8,700.00 | 8,900.00 | 8,900.00 | 602,745 |
| 2022-05-23 | 9,000.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | 620,928 |
| 2022-05-20 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 728,269 |
| 2022-05-19 | 9,000.00 | 9,100.00 | 8,500.00 | 8,900.00 | 8,900.00 | 650,060 |
| 2022-05-18 | 8,900.00 | 9,400.00 | 8,900.00 | 9,100.00 | 9,100.00 | 874,913 |
| 2022-05-17 | 8,100.00 | 8,900.00 | 8,100.00 | 8,900.00 | 8,900.00 | 886,991 |
| 2022-05-16 | 8,000.00 | 8,700.00 | 8,000.00 | 8,100.00 | 8,100.00 | 715,838 |
| 2022-05-13 | 8,800.00 | 9,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,461,086 |
| 2022-05-12 | 9,500.00 | 9,600.00 | 8,800.00 | 8,800.00 | 8,800.00 | 984,606 |
| 2022-05-11 | 9,400.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 439,754 |
| 2022-05-10 | 9,000.00 | 9,300.00 | 8,400.00 | 9,300.00 | 9,300.00 | 876,485 |
| 2022-05-09 | 9,800.00 | 10,000.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1,281,856 |
| 2022-05-06 | 10,300.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | 855,894 |
| 2022-05-05 | 10,800.00 | 11,000.00 | 10,100.00 | 10,500.00 | 10,500.00 | 993,564 |
| 2022-05-04 | 10,900.00 | 11,000.00 | 10,500.00 | 10,700.00 | 10,700.00 | 720,387 |
| 2022-04-29 | 10,500.00 | 11,000.00 | 10,300.00 | 10,800.00 | 10,800.00 | 1,181,467 |
| 2022-04-28 | 10,600.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | 843,233 |
| 2022-04-27 | 10,300.00 | 10,700.00 | 9,900.00 | 10,600.00 | 10,600.00 | 566,801 |
| 2022-04-26 | 9,600.00 | 10,300.00 | 9,000.00 | 10,300.00 | 10,300.00 | 1,154,372 |
| 2022-04-25 | 10,600.00 | 10,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2,370,515 |
| 2022-04-22 | 10,600.00 | 11,400.00 | 10,200.00 | 10,600.00 | 10,600.00 | 1,499,923 |
| 2022-04-21 | 11,000.00 | 11,300.00 | 9,900.00 | 10,700.00 | 10,700.00 | 1,588,790 |
| 2022-04-20 | 10,600.00 | 11,600.00 | 9,800.00 | 11,000.00 | 11,000.00 | 1,902,310 |
| 2022-04-19 | 11,500.00 | 12,100.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,389,552 |
| 2022-04-18 | 12,700.00 | 12,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1,816,225 |
| 2022-04-15 | 13,100.00 | 13,300.00 | 12,500.00 | 12,700.00 | 12,700.00 | 933,102 |
| 2022-04-14 | 13,200.00 | 13,500.00 | 13,000.00 | 13,100.00 | 13,100.00 | 942,969 |
| 2022-04-13 | 12,300.00 | 13,100.00 | 12,200.00 | 13,100.00 | 13,100.00 | 1,064,258 |
| 2022-04-12 | 12,900.00 | 13,000.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1,609,307 |
| 2022-04-08 | 13,400.00 | 13,700.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2,285,319 |
| 2022-04-07 | 14,200.00 | 14,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2,358,514 |
| 2022-04-06 | 14,900.00 | 14,900.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1,788,108 |
| 2022-04-05 | 14,900.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,800.00 | 908,321 |
| 2022-04-04 | 14,800.00 | 15,100.00 | 14,800.00 | 14,800.00 | 14,800.00 | 919,344 |
| 2022-04-01 | 14,600.00 | 14,900.00 | 14,400.00 | 14,800.00 | 14,800.00 | 1,377,540 |
| 2022-03-31 | 14,500.00 | 14,900.00 | 14,400.00 | 14,600.00 | 14,600.00 | 1,912,501 |
| 2022-03-30 | 15,400.00 | 15,700.00 | 14,300.00 | 14,500.00 | 14,500.00 | 4,034,718 |
| 2022-03-29 | 15,300.00 | 15,900.00 | 15,200.00 | 15,700.00 | 15,700.00 | 1,984,805 |
| 2022-03-28 | 16,100.00 | 16,100.00 | 15,100.00 | 15,200.00 | 15,200.00 | 3,395,223 |
| 2022-03-25 | 15,500.00 | 16,500.00 | 15,300.00 | 16,100.00 | 16,100.00 | 4,372,183 |
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.