Mechanics Construction and Foodstuff JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	8,000.00	8,100.00	8,000.00	8,100.00	5,582.50	5,200
2023-04-25	7,800.00	8,400.00	7,800.00	7,900.00	5,444.66	1,406
2023-04-24	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	3,300
2023-04-17	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	1,500
2023-04-14	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	200
2023-04-12	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	3,000
2023-04-10	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	1,000
2023-04-07	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	201
2023-04-06	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	427
2023-04-05	7,700.00	7,800.00	7,700.00	7,800.00	5,375.74	800
2023-04-04	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	1,514
2023-04-03	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	100
2023-03-31	7,700.00	7,700.00	7,700.00	7,700.00	5,306.83	3,900
2023-03-30	7,700.00	7,700.00	7,700.00	7,700.00	5,306.83	6,300
2023-03-29	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	1,466
2023-03-28	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	4,600
2023-03-24	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	400
2023-03-23	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	1,000
2023-03-21	7,500.00	7,600.00	7,500.00	7,600.00	5,237.91	1,800
2023-03-20	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	300
2023-03-17	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	2,100
2023-03-15	7,500.00	7,500.00	7,500.00	7,500.00	5,168.99	3,000
2023-03-13	7,500.00	7,500.00	7,500.00	7,500.00	5,168.99	3,200
2023-03-09	7,600.00	7,700.00	7,600.00	7,600.00	5,237.91	9,500
2023-03-08	7,700.00	7,700.00	7,600.00	7,600.00	5,237.91	50,700
2023-03-07	7,700.00	7,700.00	7,700.00	7,700.00	5,306.83	88,500
2023-03-06	7,700.00	7,700.00	7,600.00	7,700.00	5,306.83	5,200
2023-03-01	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	909
2023-02-28	7,600.00	7,700.00	7,600.00	7,600.00	5,237.91	2,901
2023-02-27	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	1,000
2023-02-24	7,500.00	7,700.00	7,500.00	7,700.00	5,306.83	800
2023-02-22	7,600.00	7,700.00	7,600.00	7,700.00	5,306.83	506
2023-02-21	7,600.00	7,700.00	7,600.00	7,700.00	5,306.83	3,703
2023-02-16	7,700.00	7,800.00	7,700.00	7,800.00	5,375.74	1,603
2023-02-14	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	100
2023-02-13	7,600.00	7,600.00	7,000.00	7,000.00	4,824.39	2,500
2023-02-10	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	112
2023-02-09	7,600.00	7,700.00	7,500.00	7,500.00	5,168.99	400
2023-02-03	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	400
2023-02-01	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	4,900
2023-01-31	7,600.00	7,900.00	7,600.00	7,600.00	5,237.91	1,310
2023-01-30	8,000.00	8,000.00	8,000.00	8,000.00	5,513.58	300
2023-01-16	7,900.00	7,900.00	7,900.00	7,900.00	5,444.66	100
2023-01-09	7,900.00	8,000.00	7,900.00	8,000.00	5,513.58	1,000
2023-01-06	7,900.00	7,900.00	7,900.00	7,900.00	5,444.66	329
2022-12-30	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	700
2022-12-28	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	100
2022-12-22	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	100
2022-12-15	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	100
2022-12-14	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	400
2022-12-12	7,700.00	7,800.00	7,700.00	7,700.00	5,306.83	500
2022-12-07	7,500.00	7,600.00	7,500.00	7,600.00	5,237.91	4,500
2022-12-06	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	1,100
2022-12-05	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	27,600
2022-12-02	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	1,900
2022-11-30	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	1,482
2022-11-29	7,500.00	7,600.00	7,500.00	7,600.00	5,237.91	1,200
2022-11-28	7,600.00	7,700.00	7,600.00	7,700.00	5,306.83	4,900
2022-11-24	7,600.00	7,600.00	7,600.00	7,600.00	5,237.91	2,100
2022-11-22	7,500.00	7,500.00	7,500.00	7,500.00	5,168.99	3,000

← NewerPage 14 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.