Mechanics Construction and Foodstuff JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	1,401
2026-07-08	7,100.00	7,100.00	7,100.00	7,100.00	7,100.00	1,913
2026-07-07	7,100.00	7,100.00	7,000.00	7,000.00	7,000.00	2,600
2026-07-06	7,100.00	7,100.00	7,000.00	7,000.00	7,000.00	5,400
2026-07-03	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	5,000
2026-07-02	7,000.00	7,300.00	7,000.00	7,000.00	7,000.00	11,200
2026-06-30	7,000.00	7,300.00	7,000.00	7,300.00	7,300.00	2,200
2026-06-26	7,100.00	7,100.00	7,100.00	7,100.00	7,100.00	1,100
2026-06-25	7,100.00	7,100.00	7,000.00	7,100.00	7,100.00	3,200
2026-06-24	7,000.00	7,100.00	7,000.00	7,100.00	7,100.00	10,500
2026-06-22	7,000.00	7,100.00	7,000.00	7,100.00	7,100.00	4,200
2026-06-19	7,100.00	7,200.00	7,100.00	7,200.00	7,200.00	4,400
2026-06-18	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	23,610
2026-06-17	7,000.00	7,200.00	7,000.00	7,200.00	7,200.00	500
2026-06-16	7,100.00	7,200.00	7,000.00	7,000.00	7,000.00	12,000
2026-06-15	7,000.00	7,100.00	7,000.00	7,100.00	7,100.00	16,700
2026-06-12	7,400.00	7,500.00	7,200.00	7,200.00	7,200.00	503
2026-06-11	7,100.00	7,100.00	7,000.00	7,100.00	7,100.00	6,300
2026-06-10	7,500.00	7,500.00	6,900.00	7,000.00	7,000.00	28,100
2026-06-09	7,800.00	7,800.00	7,300.00	7,300.00	7,300.00	8,100
2026-06-08	7,500.00	7,500.00	7,400.00	7,500.00	7,500.00	223,500
2026-06-05	7,700.00	7,700.00	6,900.00	6,900.00	6,900.00	8,901
2026-06-03	7,300.00	7,300.00	7,200.00	7,200.00	7,200.00	16,000
2026-06-02	7,200.00	7,300.00	7,200.00	7,200.00	7,200.00	8,700
2026-06-01	7,600.00	7,600.00	7,300.00	7,300.00	7,300.00	20,600
2026-05-29	7,300.00	7,400.00	7,300.00	7,300.00	7,300.00	11,403
2026-05-28	7,500.00	7,500.00	7,300.00	7,300.00	7,300.00	2,100
2026-05-27	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	11,500
2026-05-26	7,700.00	7,700.00	7,200.00	7,200.00	7,200.00	1,300
2026-05-25	7,700.00	7,700.00	7,500.00	7,600.00	7,600.00	39,900
2026-05-22	7,300.00	7,300.00	7,000.00	7,000.00	7,000.00	2,600
2026-05-21	7,200.00	7,200.00	7,100.00	7,200.00	7,200.00	16,100
2026-05-20	7,300.00	7,300.00	7,200.00	7,200.00	7,200.00	29,600
2026-05-19	7,300.00	7,300.00	7,200.00	7,200.00	7,200.00	16,000
2026-05-18	7,300.00	7,300.00	7,200.00	7,200.00	7,200.00	7,800
2026-05-15	7,400.00	7,400.00	7,300.00	7,300.00	7,300.00	12,438
2026-05-14	7,300.00	7,400.00	7,300.00	7,400.00	7,400.00	8,601
2026-05-13	7,900.00	7,900.00	7,900.00	7,900.00	7,250.00	21,710
2026-05-12	7,900.00	7,900.00	7,900.00	7,900.00	7,250.00	8,800
2026-05-11	7,900.00	8,000.00	7,900.00	8,000.00	7,341.77	6,711
2026-05-07	8,000.00	8,100.00	8,000.00	8,000.00	7,341.77	1,660
2026-05-06	8,000.00	8,100.00	7,900.00	8,000.00	7,341.77	2,584
2026-05-05	8,100.00	8,100.00	7,900.00	8,000.00	7,341.77	7,700
2026-05-04	7,900.00	8,100.00	7,900.00	8,100.00	7,433.54	3,618
2026-04-29	7,700.00	7,800.00	7,700.00	7,800.00	7,158.23	25,500
2026-04-28	7,700.00	7,700.00	7,700.00	7,700.00	7,066.46	8,200
2026-04-24	7,700.00	7,700.00	7,600.00	7,700.00	7,066.46	14,200
2026-04-23	7,700.00	7,700.00	7,700.00	7,700.00	7,066.46	700
2026-04-22	7,700.00	7,800.00	7,600.00	7,800.00	7,158.23	24,100
2026-04-21	7,700.00	7,700.00	7,700.00	7,700.00	7,066.46	3,100
2026-04-20	7,700.00	7,700.00	7,600.00	7,700.00	7,066.46	18,500
2026-04-17	7,700.00	7,700.00	7,600.00	7,600.00	6,974.68	1,200
2026-04-16	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	101
2026-04-15	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	1,100
2026-04-13	7,700.00	7,700.00	7,600.00	7,600.00	6,974.68	300
2026-04-10	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	2,000
2026-04-09	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	9,100
2026-04-08	7,500.00	7,600.00	7,500.00	7,600.00	6,974.68	5,200
2026-04-03	7,600.00	7,600.00	7,500.00	7,500.00	6,882.91	18,860
2026-04-02	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	22,900

← NewerPage 2 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.