MB Securities JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	18,900.01	19,000.01	18,500.01	18,700.01	9,014.10	5,721,841
2023-06-06	18,200.01	18,800.01	17,900.01	18,800.01	9,062.30	12,212,118
2023-06-05	18,500.01	18,900.01	18,100.01	18,200.01	8,773.08	6,167,996
2023-06-02	18,600.01	18,800.01	18,400.01	18,500.01	8,917.69	5,390,440
2023-06-01	18,300.01	18,600.01	18,000.01	18,400.01	8,869.49	5,833,822
2023-05-31	18,500.01	18,600.01	18,100.01	18,300.01	8,821.29	6,160,668
2023-05-30	18,500.01	18,700.01	18,100.01	18,500.01	8,917.69	6,756,192
2023-05-29	17,600.01	18,400.01	17,600.01	18,400.01	8,869.49	10,523,076
2023-05-26	17,400.01	17,600.01	17,300.01	17,500.01	8,435.66	3,700,231
2023-05-25	17,600.01	17,700.01	17,200.01	17,400.01	8,387.45	4,685,417
2023-05-24	17,900.01	17,900.01	17,600.01	17,600.01	8,483.86	6,486,201
2023-05-23	17,400.01	17,800.01	17,400.01	17,500.01	8,435.66	8,914,298
2023-05-22	17,200.01	17,500.01	17,100.01	17,400.01	8,387.45	3,844,836
2023-05-19	17,200.01	17,500.01	16,900.01	17,100.01	8,242.84	3,660,995
2023-05-18	16,900.01	17,500.01	16,800.01	17,100.01	8,242.84	5,361,465
2023-05-17	17,400.01	17,500.01	16,600.01	16,800.01	8,098.23	9,314,372
2023-05-16	17,400.01	17,600.01	17,200.01	17,400.01	8,387.45	3,746,761
2023-05-15	17,700.01	18,300.01	17,400.01	17,400.01	8,387.45	6,146,084
2023-05-12	17,300.01	17,700.01	17,100.01	17,700.01	8,532.06	6,917,953
2023-05-11	17,400.01	17,700.01	17,200.01	17,300.01	8,339.25	6,358,788
2023-05-10	17,600.01	18,100.01	17,500.01	17,500.01	8,435.66	6,650,131
2023-05-09	17,400.01	17,800.01	17,200.01	17,600.01	8,483.86	3,994,974
2023-05-08	17,700.01	18,000.01	17,400.01	17,600.01	8,483.86	5,149,149
2023-05-05	17,200.01	17,800.01	17,100.01	17,500.01	8,435.66	7,452,117
2023-05-04	16,900.01	17,400.01	16,600.01	17,200.01	8,291.04	7,057,844
2023-04-28	15,000.01	17,000.01	15,000.01	16,800.01	8,098.23	5,179,711
2023-04-27	16,800.01	16,800.01	16,400.01	16,600.01	8,001.82	3,582,631
2023-04-26	16,300.01	16,800.01	16,000.01	16,700.01	8,050.03	3,270,219
2023-04-25	17,400.01	17,500.01	16,000.01	16,300.01	7,857.21	11,461,032
2023-04-24	17,500.01	17,900.01	17,300.01	17,400.01	8,387.45	7,454,490
2023-04-21	16,700.01	17,900.01	16,700.01	17,600.01	8,483.86	14,655,941
2023-04-20	16,300.01	16,700.01	16,300.01	16,700.01	8,050.03	3,064,921
2023-04-19	16,800.01	17,300.01	16,400.01	16,400.01	7,905.41	9,194,341
2023-04-18	16,200.01	16,900.01	16,000.01	16,800.01	8,098.23	7,231,618
2023-04-17	16,100.01	16,200.01	15,800.01	16,200.01	7,809.01	2,905,476
2023-04-14	16,500.01	16,700.01	15,800.01	16,000.01	7,712.60	9,386,578
2023-04-13	16,900.01	16,900.01	16,300.01	16,300.01	7,857.21	5,730,658
2023-04-12	17,200.01	17,400.01	16,600.01	16,700.01	8,050.03	4,085,515
2023-04-11	16,700.01	17,300.01	16,400.01	17,200.01	8,291.04	8,127,091
2023-04-10	17,000.01	17,500.01	16,300.01	16,700.01	8,050.03	8,513,956
2023-04-07	16,000.01	17,100.01	16,000.01	16,900.01	8,146.43	11,101,367
2023-04-06	16,800.01	17,200.01	15,900.01	16,000.01	7,712.60	11,015,008
2023-04-05	16,800.01	17,000.01	16,500.01	16,800.01	8,098.23	7,874,345
2023-04-04	16,500.01	17,000.01	16,200.01	16,900.01	8,146.43	8,197,463
2023-04-03	16,100.01	16,700.01	16,000.01	16,500.01	7,953.62	7,407,975
2023-03-31	14,800.00	15,800.01	14,700.00	15,800.01	7,616.19	14,357,566
2023-03-30	14,700.00	15,500.01	14,600.00	14,800.00	7,134.15	8,992,009
2023-03-29	14,400.00	14,700.00	14,300.00	14,600.00	7,037.75	4,742,828
2023-03-28	14,700.00	14,900.01	14,400.00	14,400.00	6,941.34	5,140,577
2023-03-27	14,600.00	14,800.00	14,300.00	14,500.00	6,989.54	5,709,358
2023-03-24	14,100.00	14,600.00	14,100.00	14,300.00	6,893.14	7,145,428
2023-03-23	13,600.00	14,100.00	13,500.00	14,000.00	6,748.52	4,339,312
2023-03-22	13,600.00	14,000.00	13,600.00	13,700.00	6,603.91	3,074,483
2023-03-21	13,300.00	13,700.00	13,200.00	13,600.00	6,555.71	2,745,372
2023-03-20	13,700.00	13,800.00	13,200.00	13,300.00	6,411.10	3,335,648
2023-03-17	13,700.00	14,100.00	13,700.00	13,700.00	6,603.91	2,918,086
2023-03-16	14,000.00	14,200.00	13,700.00	13,700.00	6,603.91	3,762,375
2023-03-15	13,300.00	14,200.00	13,300.00	14,200.00	6,844.93	6,872,190
2023-03-14	12,300.00	13,600.00	12,300.00	13,000.00	6,266.49	3,410,114
2023-03-13	13,400.00	13,600.00	13,300.00	13,600.00	6,555.71	2,944,716

← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	1,000.0000 VND
2025-08-19	1,200.0001 VND
2024-07-24	1,200.0007 VND
2020-06-15	1,000.0017 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.