Mechanics Construction and Foodstuff JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	9,800.00	9,800.00	8,800.00	9,400.00	5,960.18	76,000
2022-05-12	9,600.00	10,300.00	9,300.00	9,700.00	6,150.40	21,200
2022-05-11	10,300.00	10,300.00	10,300.00	10,300.00	6,530.84	107
2022-05-10	9,400.00	9,700.00	9,400.00	9,600.00	6,087.00	11,200
2022-05-09	10,700.00	10,700.00	9,300.00	10,400.00	6,594.25	1,500
2022-05-06	9,800.00	10,300.00	9,800.00	10,200.00	6,467.43	1,600
2022-05-05	10,800.00	10,800.00	10,800.00	10,800.00	6,847.87	110
2022-05-04	9,700.00	10,400.00	9,700.00	10,400.00	6,594.25	4,600
2022-04-29	10,100.00	10,500.00	10,100.00	10,500.00	6,657.65	3,500
2022-04-28	9,800.00	9,800.00	9,800.00	9,800.00	6,213.81	1,000
2022-04-27	10,200.00	10,200.00	10,200.00	10,200.00	6,467.43	3,300
2022-04-26	9,400.00	10,200.00	9,400.00	10,200.00	6,467.43	2,600
2022-04-25	10,900.00	10,900.00	9,500.00	10,200.00	6,467.43	1,300
2022-04-22	9,600.00	10,200.00	9,500.00	10,200.00	6,467.43	2,800
2022-04-21	9,500.00	10,300.00	9,300.00	10,300.00	6,530.84	14,000
2022-04-20	10,000.00	10,100.00	10,000.00	10,100.00	6,404.03	7,000
2022-04-19	10,400.00	10,400.00	9,700.00	10,300.00	6,530.84	627
2022-04-18	10,000.00	10,600.00	10,000.00	10,300.00	6,530.84	8,400
2022-04-15	10,800.00	10,800.00	10,800.00	10,800.00	6,847.87	1,000
2022-04-14	10,400.00	11,000.00	10,400.00	11,000.00	6,974.68	6,000
2022-04-13	10,600.00	10,600.00	10,000.00	10,500.00	6,657.65	1,951
2022-04-12	10,400.00	10,700.00	10,200.00	10,200.00	6,467.43	16,000
2022-04-08	10,500.00	10,700.00	10,400.00	10,400.00	6,594.25	3,800
2022-04-07	11,000.00	11,000.00	10,500.00	11,000.00	6,974.68	7,900
2022-04-06	11,000.00	11,000.00	11,000.00	11,000.00	6,974.68	200
2022-04-05	10,600.00	11,000.00	10,600.00	11,000.00	6,974.68	4,100
2022-04-04	11,500.00	11,500.00	10,900.00	11,000.00	6,974.68	900
2022-04-01	10,900.00	10,900.00	10,700.00	10,900.00	6,911.28	7,500
2022-03-31	10,900.00	10,900.00	10,500.00	10,800.00	6,847.87	18,551
2022-03-30	10,500.00	11,000.00	10,500.00	10,800.00	6,847.87	15,500
2022-03-29	10,900.00	11,000.00	10,500.00	11,000.00	6,974.68	19,200
2022-03-28	11,500.00	11,500.00	10,500.00	11,000.00	6,974.68	1,700
2022-03-25	11,700.00	11,700.00	10,300.00	11,000.00	6,974.68	20,100
2022-03-24	11,500.00	11,500.00	11,000.00	11,300.00	7,164.90	8,700
2022-03-23	11,700.00	12,000.00	11,000.00	11,400.00	7,228.31	28,300
2022-03-22	10,900.00	11,700.00	10,600.00	11,500.00	7,291.72	43,500
2022-03-21	11,000.00	11,400.00	10,600.00	11,100.00	7,038.09	36,000
2022-03-18	10,500.00	11,000.00	10,400.00	11,000.00	6,974.68	16,400
2022-03-17	10,400.00	10,500.00	10,200.00	10,500.00	6,657.65	14,900
2022-03-16	10,000.00	10,400.00	10,000.00	10,400.00	6,594.25	16,027
2022-03-15	10,000.00	10,100.00	10,000.00	10,100.00	6,404.03	1,500
2022-03-14	10,200.00	10,200.00	10,100.00	10,100.00	6,404.03	368
2022-03-11	10,400.00	10,400.00	10,300.00	10,300.00	6,530.84	2,400
2022-03-10	9,900.00	10,500.00	9,900.00	10,400.00	6,594.25	14,810
2022-03-09	10,000.00	10,300.00	10,000.00	10,000.00	6,340.62	1,301
2022-03-08	10,600.00	10,600.00	10,200.00	10,200.00	6,467.43	7,400
2022-03-07	10,500.00	10,500.00	10,300.00	10,500.00	6,657.65	1,600
2022-03-04	10,400.00	10,500.00	10,100.00	10,100.00	6,404.03	6,100
2022-03-03	10,200.00	10,300.00	10,100.00	10,200.00	6,467.43	3,900
2022-03-02	10,000.00	10,000.00	9,900.00	10,000.00	6,340.62	4,200
2022-03-01	10,200.00	10,300.00	10,100.00	10,100.00	6,404.03	4,010
2022-02-28	10,000.00	10,200.00	9,900.00	9,900.00	6,277.22	3,000
2022-02-25	9,900.00	10,100.00	9,900.00	10,000.00	6,340.62	2,500
2022-02-24	10,500.00	10,500.00	9,900.00	9,900.00	6,277.22	4,000
2022-02-23	10,100.00	10,500.00	10,100.00	10,200.00	6,467.43	7,700
2022-02-22	10,200.00	10,200.00	10,000.00	10,100.00	6,404.03	4,100
2022-02-21	10,100.00	10,200.00	10,000.00	10,200.00	6,467.43	15,900
2022-02-18	10,000.00	10,000.00	10,000.00	10,000.00	6,340.62	2,300
2022-02-17	9,900.00	10,100.00	9,900.00	10,000.00	6,340.62	1,200
2022-02-16	9,900.00	10,000.00	9,900.00	10,000.00	6,340.62	300

← NewerPage 17 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.