MB Securities JSC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15,300.00	15,400.00	14,900.00	15,100.00	15,100.00	2,204,422
2026-10-15	13,800.00	15,600.00	13,600.00	15,200.00	15,200.00	3,987,075
2026-10-14	14,400.00	14,900.00	14,400.00	14,800.00	14,800.00	3,069,168
2026-10-13	14,500.00	14,700.00	14,500.00	14,500.00	14,500.00	1,757,934
2026-10-12	14,600.00	14,900.00	14,500.00	14,600.00	14,600.00	2,221,504
2026-10-09	13,400.00	15,200.00	13,400.00	14,700.00	14,700.00	4,866,289
2026-10-08	15,100.00	15,300.00	14,700.00	14,700.00	14,700.00	2,227,290
2026-10-07	15,400.00	15,500.00	15,100.00	15,100.00	15,100.00	1,989,842
2026-10-06	15,200.00	15,400.00	14,600.00	15,400.00	15,400.00	5,318,953
2026-10-05	15,300.00	15,600.00	15,100.00	15,200.00	15,200.00	1,935,467
2026-10-02	15,600.00	15,800.00	15,300.00	15,300.00	15,300.00	1,852,431
2026-10-01	15,600.00	16,000.00	15,500.00	15,600.00	15,600.00	2,274,321
2026-09-30	15,500.00	15,800.00	15,400.00	15,600.00	15,600.00	2,045,074
2026-09-29	15,600.00	15,900.00	15,500.00	15,500.00	15,500.00	3,601,497
2026-09-28	16,200.00	16,300.00	15,600.00	15,700.00	15,700.00	4,807,475
2026-09-25	16,500.00	16,500.00	16,200.00	16,200.00	16,200.00	2,921,882
2026-09-24	16,600.00	16,700.00	16,300.00	16,400.00	16,400.00	2,855,788
2026-09-23	16,700.00	16,800.00	16,600.00	16,600.00	16,600.00	2,118,369
2026-09-22	16,700.00	16,900.00	16,600.00	16,700.00	16,700.00	1,597,247
2026-09-21	17,000.00	17,200.00	16,600.00	16,700.00	16,700.00	2,975,578
2026-09-18	16,800.00	17,200.00	16,800.00	17,000.00	17,000.00	3,052,302

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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