Mechanics Construction and Foodstuff JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8,400.00	8,400.00	8,200.00	8,400.00	6,362.69	2,700
2023-10-26	8,600.00	8,600.00	8,200.00	8,200.00	6,211.20	17,512
2023-10-25	8,600.00	8,800.00	8,600.00	8,700.00	6,589.93	4,405
2023-10-24	8,600.00	8,800.00	8,600.00	8,800.00	6,665.68	1,300
2023-10-23	8,700.00	8,900.00	8,600.00	8,600.00	6,514.18	1,800
2023-10-20	8,900.00	8,900.00	8,400.00	8,700.00	6,589.93	13,500
2023-10-19	8,700.00	9,300.00	8,500.00	8,700.00	6,589.93	4,382
2023-10-18	8,500.00	9,100.00	8,500.00	8,700.00	6,589.93	12,642
2023-10-17	9,400.00	9,600.00	8,800.00	9,200.00	6,968.66	11,151
2023-10-16	9,900.00	10,200.00	9,400.00	9,400.00	7,120.15	16,800
2023-10-13	10,200.00	10,200.00	9,700.00	9,900.00	7,498.89	32,081
2023-10-12	8,500.00	9,300.00	8,500.00	9,300.00	7,044.41	20,200
2023-10-11	8,600.00	8,700.00	8,500.00	8,500.00	6,438.44	5,700
2023-10-10	8,700.00	8,800.00	8,600.00	8,600.00	6,514.18	11,459
2023-10-09	8,500.00	8,600.00	8,300.00	8,600.00	6,514.18	10,613
2023-10-06	8,600.00	8,600.00	8,600.00	8,600.00	6,514.18	1,100
2023-10-05	9,000.00	9,000.00	8,500.00	8,500.00	6,438.44	3,000
2023-10-04	8,600.00	8,600.00	8,600.00	8,600.00	6,514.18	11,920
2023-10-03	8,800.00	8,800.00	8,400.00	8,600.00	6,514.18	20,700
2023-10-02	8,800.00	8,900.00	8,700.00	8,900.00	6,741.42	9,500
2023-09-29	8,900.00	8,900.00	8,800.00	8,800.00	6,665.68	2,800
2023-09-28	8,900.00	9,100.00	8,800.00	9,100.00	6,892.92	6,203
2023-09-27	8,800.00	8,900.00	8,700.00	8,900.00	6,741.42	4,300
2023-09-26	8,800.00	9,000.00	8,700.00	8,900.00	6,741.42	16,112
2023-09-25	9,300.00	9,300.00	8,900.00	9,000.00	6,817.17	14,746
2023-09-22	9,300.00	9,400.00	9,200.00	9,200.00	6,968.66	13,500
2023-09-21	9,400.00	9,600.00	9,300.00	9,600.00	7,271.65	19,920
2023-09-20	9,700.00	9,700.00	9,500.00	9,600.00	7,271.65	10,000
2023-09-19	9,800.00	10,000.00	9,600.00	9,700.00	7,347.39	20,920
2023-09-18	10,200.00	10,200.00	9,900.00	9,900.00	7,498.89	22,100
2023-09-15	9,900.00	10,200.00	9,900.00	10,100.00	7,650.38	22,900
2023-09-14	10,200.00	10,200.00	9,900.00	10,200.00	7,726.13	46,374
2023-09-13	10,300.00	10,600.00	10,100.00	10,300.00	7,801.87	38,157
2023-09-12	10,200.00	10,400.00	10,200.00	10,300.00	7,801.87	12,056
2023-09-11	10,400.00	10,400.00	10,100.00	10,400.00	7,877.62	55,624
2023-09-08	10,700.00	10,800.00	10,400.00	10,400.00	7,877.62	34,155
2023-09-07	10,500.00	10,700.00	10,400.00	10,400.00	7,877.62	27,585
2023-09-06	10,400.00	10,600.00	10,400.00	10,400.00	7,877.62	44,135
2023-09-05	11,000.00	11,200.00	10,400.00	10,600.00	8,029.11	42,210
2023-08-31	11,100.00	11,100.00	10,400.00	10,400.00	7,877.62	71,829
2023-08-30	10,800.00	11,700.00	10,500.00	11,100.00	8,407.84	62,506
2023-08-29	11,900.00	11,900.00	11,200.00	11,300.00	8,559.33	30,427
2023-08-28	12,000.00	12,000.00	11,100.00	11,500.00	8,710.83	59,136
2023-08-25	11,800.00	11,800.00	10,900.00	11,400.00	8,635.08	16,230
2023-08-24	11,400.00	12,000.00	11,300.00	11,500.00	8,710.83	87,669
2023-08-23	10,200.00	11,000.00	9,900.00	11,000.00	8,332.10	85,829
2023-08-22	10,000.00	10,000.00	9,600.00	10,000.00	7,574.63	24,948
2023-08-21	10,100.00	10,200.00	9,600.00	10,000.00	7,574.63	20,110
2023-08-18	11,000.00	11,000.00	10,000.00	10,100.00	7,650.38	76,776
2023-08-17	11,800.00	11,800.00	10,800.00	11,100.00	8,407.84	68,151
2023-08-16	13,200.00	13,200.00	11,400.00	11,800.00	8,938.07	66,930
2023-08-15	11,300.00	12,200.00	11,200.00	12,200.00	9,241.05	213,702
2023-08-14	11,300.00	11,800.00	10,600.00	11,100.00	8,407.84	95,780
2023-08-11	12,500.00	12,600.00	11,300.00	11,600.00	8,786.57	100,101
2023-08-10	11,500.00	13,300.00	11,200.00	12,500.00	9,468.29	215,507
2023-08-09	15,000.00	15,000.00	12,400.00	12,400.00	9,392.54	280,672
2023-08-08	13,700.00	13,700.00	13,700.00	13,700.00	10,377.25	22,800
2023-08-07	12,500.00	12,500.00	12,400.00	12,500.00	9,468.29	100,010
2023-08-04	10,900.00	11,400.00	10,900.00	11,400.00	8,635.08	58,024
2023-08-03	9,700.00	10,400.00	9,700.00	10,400.00	7,877.62	211,770

← NewerPage 12 of 19 · 1,101 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	650.0000 VND
2025-05-13	650.0000 VND
2024-05-28	1,200.0000 VND
2023-05-10	730.0000 VND
2022-07-07	720.0000 VND
2021-07-08	700.0000 VND
2020-07-17	680.0000 VND
2019-05-17	668.0000 VND

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