MB Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18,600.00	19,200.00	18,500.00	18,700.00	17,683.70	8,501,579
2026-07-21	18,500.00	19,300.00	18,300.00	18,500.00	17,494.57	5,661,546
2026-07-20	19,900.00	19,900.00	18,300.00	18,500.00	17,494.57	12,370,200
2026-07-17	19,200.00	20,600.00	19,000.00	19,900.00	18,818.48	5,681,986
2026-07-16	20,500.00	20,500.00	19,300.00	20,300.00	19,196.74	15,591,372
2026-07-15	19,300.00	21,300.00	19,300.00	20,500.00	19,385.87	7,618,832
2026-07-14	20,800.00	21,200.00	20,400.00	21,200.00	20,047.83	8,207,513
2026-07-13	21,400.00	21,800.00	20,200.00	20,800.00	19,669.57	20,255,250
2026-07-10	22,200.00	22,500.00	21,800.00	21,800.00	20,615.22	10,387,818
2026-07-09	22,000.00	22,700.00	21,600.00	22,100.00	20,898.91	17,392,549
2026-07-08	22,300.00	22,600.00	21,800.00	22,000.00	20,804.35	11,196,759
2026-07-07	20,700.00	22,300.00	20,600.00	22,300.00	21,088.04	17,170,520
2026-07-06	21,400.00	21,700.00	20,300.00	20,800.00	19,669.57	11,421,613
2026-07-03	20,500.00	21,900.00	20,500.00	21,500.00	20,331.52	24,468,891
2026-07-02	20,400.00	20,600.00	20,100.00	20,500.00	19,385.87	8,127,703
2026-07-01	20,200.00	20,500.00	20,100.00	20,400.00	19,291.30	2,685,874
2026-06-30	20,200.00	20,700.00	20,000.00	20,100.00	19,007.61	2,892,425
2026-06-29	19,600.00	20,000.00	19,500.00	20,000.00	18,913.04	1,763,771
2026-06-26	19,700.00	19,800.00	19,400.00	19,600.00	18,534.78	2,612,479
2026-06-25	20,000.00	20,200.00	19,700.00	19,700.00	18,629.35	2,234,014
2026-06-24	20,300.00	20,400.00	19,800.00	20,000.00	18,913.04	3,344,119
2026-06-23	20,700.00	21,100.00	20,200.00	20,300.00	19,196.74	5,859,876
2026-06-22	20,800.00	20,900.00	20,400.00	20,700.00	19,575.00	3,193,761
2026-06-19	20,700.00	21,200.00	20,300.00	20,600.00	19,480.43	4,974,862
2026-06-18	20,500.00	21,100.00	20,500.00	20,600.00	19,480.43	4,545,929
2026-06-17	20,700.00	21,400.00	20,600.00	20,800.00	19,669.57	4,305,944
2026-06-16	20,000.00	21,300.00	19,800.00	20,900.00	19,764.13	11,785,550
2026-06-15	19,200.00	20,100.00	19,100.00	20,000.00	18,913.04	6,586,612
2026-06-12	18,800.00	19,400.00	18,800.00	19,200.00	18,156.52	2,248,596
2026-06-11	19,200.00	19,400.00	19,000.00	19,000.00	17,967.39	1,469,687
2026-06-10	19,100.00	19,400.00	19,000.00	19,200.00	18,156.52	1,145,084
2026-06-09	19,200.00	19,300.00	18,900.00	19,100.00	18,061.96	3,237,835
2026-06-08	19,800.00	19,800.00	19,000.00	19,200.00	18,156.52	4,912,934
2026-06-05	20,000.00	20,200.00	19,800.00	19,800.00	18,723.91	1,762,237
2026-06-04	19,900.00	20,200.00	19,700.00	20,000.00	18,913.04	1,946,204
2026-06-03	19,500.00	20,200.00	19,300.00	19,900.00	18,818.48	3,501,456
2026-06-02	20,000.00	20,200.00	19,500.00	19,600.00	18,534.78	2,442,437
2026-06-01	19,900.00	20,400.00	19,800.00	20,100.00	19,007.61	2,611,751
2026-05-29	19,900.00	20,200.00	19,800.00	19,900.00	18,818.48	3,181,117
2026-05-28	18,500.00	20,500.00	18,500.00	19,900.00	18,818.48	3,267,917
2026-05-27	20,500.00	20,500.00	20,100.00	20,300.00	19,196.74	2,384,166
2026-05-26	19,700.00	20,400.00	19,600.00	20,400.00	19,291.30	7,011,523
2026-05-25	19,200.00	20,000.00	19,200.00	19,700.00	18,629.35	2,064,886
2026-05-22	19,300.00	20,100.00	19,100.00	19,700.00	18,629.35	4,135,844
2026-05-21	19,600.00	19,600.00	19,200.00	19,300.00	18,251.09	3,265,286
2026-05-20	19,900.00	19,900.00	18,800.00	19,400.00	18,345.65	4,298,803
2026-05-19	20,300.00	20,600.00	19,800.00	19,900.00	18,818.48	3,773,871
2026-05-18	19,400.00	20,200.00	18,500.00	20,100.00	19,007.61	9,440,036
2026-05-15	19,400.00	19,600.00	19,300.00	19,400.00	18,345.65	1,988,276
2026-05-14	19,400.00	19,600.00	19,300.00	19,300.00	18,251.09	1,552,218
2026-05-13	19,500.00	19,600.00	19,200.00	19,400.00	18,345.65	2,713,434
2026-05-12	19,500.00	19,600.00	19,400.00	19,400.00	18,345.65	1,644,962
2026-05-11	19,500.00	19,900.00	19,300.00	19,500.00	18,440.22	2,969,565
2026-05-08	19,800.00	19,800.00	19,400.00	19,500.00	18,440.22	2,095,411
2026-05-07	19,800.00	20,000.00	19,500.00	19,600.00	18,534.78	2,176,876
2026-05-06	19,300.00	20,000.00	19,200.00	19,700.00	18,629.35	4,658,261
2026-05-05	19,400.00	19,600.00	19,000.00	19,200.00	18,156.52	3,030,780
2026-05-04	19,400.00	19,700.00	19,300.00	19,400.00	18,345.65	3,445,784
2026-04-29	19,500.00	19,600.00	19,400.00	19,400.00	18,345.65	3,019,500
2026-04-28	19,600.00	19,800.00	19,500.00	19,500.00	18,440.22	1,909,420

← NewerPage 2 of 21 · 1,249 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.