Mechanics Construction and Foodstuff JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	9,900.00	9,900.00	9,900.00	9,900.00	6,277.22	100
2022-02-14	9,400.00	10,000.00	9,400.00	10,000.00	6,340.62	2,200
2022-02-11	10,000.00	10,000.00	9,500.00	10,000.00	6,340.62	2,200
2022-02-10	10,200.00	10,200.00	10,200.00	10,200.00	6,467.43	4,500
2022-02-09	9,300.00	10,100.00	9,300.00	10,100.00	6,404.03	5,600
2022-02-07	10,100.00	10,200.00	10,100.00	10,200.00	6,467.43	6,000
2022-01-28	9,600.00	9,600.00	9,300.00	9,300.00	5,896.78	5,600
2022-01-27	9,700.00	9,700.00	9,500.00	9,500.00	6,023.59	1,200
2022-01-26	9,700.00	9,700.00	9,700.00	9,700.00	6,150.40	3,400
2022-01-25	9,000.00	9,700.00	8,900.00	9,700.00	6,150.40	6,200
2022-01-24	9,900.00	9,900.00	9,400.00	9,700.00	6,150.40	3,800
2022-01-21	9,500.00	9,800.00	9,400.00	9,800.00	6,213.81	14,900
2022-01-20	9,700.00	9,900.00	9,700.00	9,900.00	6,277.22	1,300
2022-01-19	9,500.00	9,800.00	9,500.00	9,700.00	6,150.40	10,900
2022-01-18	10,000.00	10,000.00	9,600.00	10,000.00	6,340.62	2,200
2022-01-17	10,100.00	10,200.00	10,000.00	10,000.00	6,340.62	4,000
2022-01-14	10,300.00	10,500.00	10,300.00	10,500.00	6,657.65	2,700
2022-01-13	10,800.00	10,800.00	10,500.00	10,800.00	6,847.87	4,200
2022-01-12	10,600.00	10,700.00	10,500.00	10,700.00	6,784.47	30,800
2022-01-11	10,600.00	10,800.00	10,600.00	10,700.00	6,784.47	2,929
2022-01-10	10,700.00	10,800.00	10,600.00	10,600.00	6,721.06	13,000
2022-01-07	10,600.00	10,900.00	10,300.00	10,800.00	6,847.87	14,900
2022-01-06	10,900.00	10,900.00	10,600.00	10,900.00	6,911.28	11,600
2022-01-05	10,700.00	10,900.00	10,700.00	10,900.00	6,911.28	2,400
2022-01-04	10,900.00	11,000.00	10,800.00	11,000.00	6,974.68	7,100
2021-12-31	10,600.00	10,900.00	10,600.00	10,900.00	6,911.28	300
2021-12-30	10,900.00	10,900.00	10,900.00	10,900.00	6,911.28	1,100
2021-12-29	10,800.00	10,900.00	10,800.00	10,900.00	6,911.28	8,900
2021-12-28	10,700.00	11,000.00	10,700.00	11,000.00	6,974.68	6,500
2021-12-27	10,800.00	10,800.00	10,800.00	10,800.00	6,847.87	1,300
2021-12-24	10,700.00	10,800.00	10,700.00	10,800.00	6,847.87	24,400
2021-12-23	10,600.00	10,700.00	10,600.00	10,700.00	6,784.47	3,900
2021-12-22	10,900.00	10,900.00	10,800.00	10,900.00	6,911.28	5,000
2021-12-21	10,500.00	10,900.00	10,500.00	10,900.00	6,911.28	600
2021-12-17	10,500.00	10,500.00	10,500.00	10,500.00	6,657.65	3,200
2021-12-16	10,700.00	10,800.00	10,700.00	10,800.00	6,847.87	6,774
2021-12-15	11,000.00	11,000.00	10,700.00	10,700.00	6,784.47	14,800
2021-12-14	11,000.00	11,000.00	11,000.00	11,000.00	6,974.68	19,382
2021-12-13	10,600.00	11,200.00	10,600.00	11,000.00	6,974.68	33,811
2021-12-10	10,600.00	10,600.00	10,500.00	10,600.00	6,721.06	3,300
2021-12-09	10,400.00	10,600.00	10,300.00	10,600.00	6,721.06	3,800
2021-12-08	10,300.00	10,800.00	10,100.00	10,100.00	6,404.03	6,100
2021-12-07	10,400.00	10,600.00	10,400.00	10,500.00	6,657.65	5,000
2021-12-06	10,300.00	10,600.00	10,100.00	10,400.00	6,594.25	13,000
2021-12-03	11,100.00	11,200.00	10,000.00	10,800.00	6,847.87	24,600
2021-12-02	11,300.00	11,300.00	11,100.00	11,100.00	7,038.09	8,600
2021-12-01	11,300.00	11,300.00	11,200.00	11,300.00	7,164.90	19,500
2021-11-30	11,500.00	11,500.00	11,300.00	11,300.00	7,164.90	8,200
2021-11-29	11,300.00	11,500.00	11,100.00	11,500.00	7,291.72	20,200
2021-11-26	11,600.00	11,700.00	11,500.00	11,500.00	7,291.72	48,800
2021-11-25	11,700.00	11,700.00	11,500.00	11,600.00	7,355.12	13,700
2021-11-24	11,700.00	11,800.00	11,500.00	11,700.00	7,418.53	15,100
2021-11-23	11,500.00	11,600.00	11,400.00	11,500.00	7,291.72	23,000
2021-11-22	11,600.00	11,700.00	11,500.00	11,500.00	7,291.72	35,310
2021-11-19	11,600.00	12,000.00	11,600.00	11,600.00	7,355.12	39,300
2021-11-18	11,700.00	11,800.00	11,600.00	11,700.00	7,418.53	42,324
2021-11-17	12,000.00	12,000.00	11,700.00	11,700.00	7,418.53	25,800
2021-11-16	11,900.00	12,200.00	11,700.00	11,900.00	7,545.34	23,700
2021-11-15	11,700.00	11,900.00	11,600.00	11,900.00	7,545.34	105,300
2021-11-12	11,800.00	11,900.00	11,500.00	11,700.00	7,418.53	55,200

← NewerPage 18 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.