Mechanics Construction and Foodstuff JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	400
2022-08-19	7,800.00	7,800.00	7,700.00	7,700.00	5,306.83	11,901
2022-08-18	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	3,000
2022-08-17	7,800.00	7,900.00	7,800.00	7,800.00	5,375.74	5,900
2022-08-16	7,900.00	7,900.00	7,600.00	7,800.00	5,375.74	8,400
2022-08-15	7,800.00	7,900.00	7,700.00	7,700.00	5,306.83	17,400
2022-08-12	7,700.00	7,800.00	7,600.00	7,700.00	5,306.83	40,300
2022-08-11	7,800.00	7,800.00	7,700.00	7,700.00	5,306.83	14,800
2022-08-10	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	5,900
2022-08-09	7,800.00	7,800.00	7,700.00	7,800.00	5,375.74	15,500
2022-08-08	7,800.00	7,900.00	7,800.00	7,800.00	5,375.74	6,300
2022-08-05	7,700.00	7,900.00	7,600.00	7,900.00	5,444.66	15,500
2022-08-04	7,800.00	7,800.00	7,700.00	7,700.00	5,306.83	29,900
2022-08-03	7,900.00	8,000.00	7,800.00	7,800.00	5,375.74	16,300
2022-08-02	7,800.00	7,900.00	7,600.00	7,800.00	5,375.74	58,700
2022-08-01	7,800.00	7,800.00	7,800.00	7,800.00	5,375.74	95,800
2022-07-29	7,800.00	8,000.00	7,800.00	7,800.00	5,375.74	8,700
2022-07-28	8,000.00	8,000.00	7,900.00	7,900.00	5,444.66	4,100
2022-07-27	7,800.00	7,800.00	7,700.00	7,800.00	5,375.74	51,100
2022-07-25	8,000.00	8,000.00	7,800.00	7,800.00	5,375.74	41,500
2022-07-22	7,900.00	7,900.00	7,900.00	7,900.00	5,444.66	49,200
2022-07-21	7,900.00	7,900.00	7,900.00	7,900.00	5,444.66	10,900
2022-07-20	7,800.00	8,100.00	7,800.00	8,000.00	5,513.58	14,900
2022-07-19	8,300.00	8,300.00	7,900.00	8,000.00	5,513.58	3,000
2022-07-18	7,800.00	7,800.00	7,500.00	7,800.00	5,375.74	25,000
2022-07-15	7,900.00	8,000.00	7,900.00	8,000.00	5,513.58	30,200
2022-07-12	8,300.00	8,300.00	7,600.00	8,200.00	5,651.42	25,900
2022-07-11	8,200.00	8,300.00	8,000.00	8,300.00	5,720.34	5,200
2022-07-08	8,500.00	8,500.00	8,000.00	8,300.00	5,720.34	40,100
2022-07-07	9,000.00	9,000.00	8,500.00	8,700.00	5,996.02	800
2022-07-06	9,400.00	9,400.00	9,000.00	9,000.00	5,706.56	4,000
2022-07-05	9,500.00	9,500.00	9,000.00	9,000.00	5,706.56	9,800
2022-07-04	9,600.00	9,600.00	9,000.00	9,000.00	5,706.56	7,600
2022-07-01	9,600.00	9,600.00	9,600.00	9,600.00	6,087.00	100
2022-06-30	9,000.00	9,300.00	9,000.00	9,200.00	5,833.37	2,100
2022-06-29	9,200.00	9,200.00	9,200.00	9,200.00	5,833.37	900
2022-06-27	9,400.00	9,400.00	8,700.00	9,300.00	5,896.78	500
2022-06-24	9,700.00	9,700.00	8,300.00	9,000.00	5,706.56	6,400
2022-06-23	9,200.00	9,200.00	9,200.00	9,200.00	5,833.37	100
2022-06-22	8,400.00	8,700.00	8,100.00	8,400.00	5,326.12	14,200
2022-06-21	8,500.00	8,800.00	8,200.00	8,800.00	5,579.75	5,200
2022-06-20	8,900.00	9,000.00	8,600.00	8,900.00	5,643.15	55,200
2022-06-17	9,500.00	9,500.00	9,100.00	9,100.00	5,769.97	701
2022-06-16	9,200.00	9,200.00	9,200.00	9,200.00	5,833.37	324
2022-06-15	9,200.00	9,300.00	8,600.00	9,200.00	5,833.37	2,300
2022-06-14	8,600.00	9,200.00	8,600.00	9,200.00	5,833.37	400
2022-06-08	9,300.00	9,300.00	9,300.00	9,300.00	5,896.78	100
2022-06-07	9,000.00	9,200.00	9,000.00	9,200.00	5,833.37	600
2022-06-03	9,500.00	9,500.00	9,100.00	9,400.00	5,960.18	2,474
2022-06-02	9,100.00	9,200.00	9,100.00	9,200.00	5,833.37	6,500
2022-06-01	9,000.00	9,300.00	8,900.00	9,200.00	5,833.37	8,100
2022-05-31	9,300.00	9,400.00	9,300.00	9,300.00	5,896.78	1,600
2022-05-30	9,200.00	9,400.00	9,200.00	9,400.00	5,960.18	6,000
2022-05-27	9,400.00	9,400.00	9,300.00	9,300.00	5,896.78	18,700
2022-05-26	9,000.00	9,400.00	8,900.00	9,300.00	5,896.78	17,800
2022-05-25	9,300.00	9,300.00	9,300.00	9,300.00	5,896.78	200
2022-05-23	8,900.00	9,300.00	8,800.00	9,300.00	5,896.78	1,000
2022-05-18	9,300.00	9,600.00	9,100.00	9,500.00	6,023.59	28,498
2022-05-17	9,300.00	9,300.00	9,300.00	9,300.00	5,896.78	500
2022-05-16	9,800.00	9,800.00	9,500.00	9,500.00	6,023.59	1,307

← NewerPage 16 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.