Mechanics Construction and Foodstuff JSC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	11,800.00	11,900.00	11,500.00	11,700.00	7,418.53	55,200
2021-11-11	11,900.00	12,000.00	11,400.00	11,700.00	7,418.53	38,700
2021-11-10	11,300.00	11,700.00	11,200.00	11,700.00	7,418.53	71,900
2021-11-09	11,500.00	11,600.00	11,300.00	11,300.00	7,164.90	48,902
2021-11-08	11,400.00	11,900.00	11,400.00	11,600.00	7,355.12	46,014
2021-11-05	10,800.00	11,200.00	10,800.00	11,100.00	7,038.09	27,400
2021-11-04	10,600.00	10,900.00	10,600.00	10,700.00	6,784.47	26,002
2021-11-03	11,700.00	11,700.00	10,500.00	10,600.00	6,721.06	158,610
2021-11-02	11,000.00	11,700.00	10,900.00	11,600.00	7,355.12	54,500
2021-11-01	11,000.00	11,400.00	10,900.00	10,900.00	6,911.28	102,400
2021-10-29	10,900.00	11,000.00	10,300.00	11,000.00	6,974.68	100,410
2021-10-28	10,900.00	11,000.00	10,200.00	10,600.00	6,721.06	53,900
2021-10-27	10,100.00	10,200.00	9,700.00	10,200.00	6,467.43	151,400
2021-10-26	10,100.00	10,300.00	10,000.00	10,100.00	6,404.03	46,000
2021-10-25	9,800.00	10,200.00	9,800.00	10,100.00	6,404.03	93,043
2021-10-22	9,700.00	9,800.00	9,500.00	9,800.00	6,213.81	38,900
2021-10-21	9,500.00	9,700.00	9,500.00	9,500.00	6,023.59	11,750
2021-10-20	9,700.00	9,700.00	9,200.00	9,500.00	6,023.59	22,200
2021-10-19	9,600.00	9,700.00	9,200.00	9,600.00	6,087.00	3,200
2021-10-18	9,700.00	9,700.00	9,300.00	9,300.00	5,896.78	8,700
2021-10-15	9,700.00	9,800.00	9,600.00	9,800.00	6,213.81	20,000
2021-10-14	9,400.00	9,800.00	9,400.00	9,700.00	6,150.40	6,000

← NewerPage 19 of 19 · 1,102 trading days

Stock splits

No stock splits on record.

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