Mechanics Construction and Foodstuff JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-11	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	100
2025-12-10	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	100
2025-12-09	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	5,000
2025-12-08	7,500.00	7,600.00	7,500.00	7,600.00	6,974.68	790
2025-12-05	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	2,000
2025-12-04	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	6,100
2025-12-03	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	8,100
2025-12-02	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	1,200
2025-12-01	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	2,800
2025-11-28	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	100
2025-11-27	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	9,000
2025-11-26	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	5,000
2025-11-25	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	9,800
2025-11-24	7,500.00	7,500.00	7,400.00	7,400.00	6,791.14	17,705
2025-11-21	7,400.00	7,500.00	7,400.00	7,400.00	6,791.14	7,700
2025-11-20	7,500.00	7,500.00	7,400.00	7,400.00	6,791.14	33,200
2025-11-19	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	600
2025-11-18	7,500.00	7,700.00	7,500.00	7,500.00	6,882.91	5,111
2025-11-17	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	42,300
2025-11-14	7,400.00	7,500.00	7,400.00	7,500.00	6,882.91	400
2025-11-13	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	17,000
2025-11-12	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	108
2025-11-07	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	5,100
2025-11-06	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	200
2025-11-05	7,400.00	7,500.00	7,400.00	7,400.00	6,791.14	3,100
2025-11-03	7,500.00	7,500.00	7,400.00	7,400.00	6,791.14	14,700
2025-10-31	7,400.00	7,500.00	7,400.00	7,500.00	6,882.91	2,500
2025-10-30	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	1,200
2025-10-29	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	400
2025-10-28	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	2,000
2025-10-27	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	415
2025-10-24	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	2,500
2025-10-23	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	2,800
2025-10-22	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	511
2025-10-21	7,400.00	7,500.00	7,400.00	7,500.00	6,882.91	5,069
2025-10-20	7,500.00	7,500.00	7,400.00	7,400.00	6,791.14	17,500
2025-10-17	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	200
2025-10-14	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	100
2025-10-13	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	1,400
2025-10-10	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	1,092
2025-10-08	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	200
2025-10-06	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	3,500
2025-10-03	7,500.00	7,500.00	7,400.00	7,500.00	6,882.91	1,700
2025-10-02	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	4,000
2025-09-30	7,400.00	7,600.00	7,400.00	7,600.00	6,974.68	6,300
2025-09-29	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	13,000
2025-09-26	7,500.00	7,500.00	7,400.00	7,400.00	6,791.14	5,200
2025-09-25	7,500.00	7,500.00	7,400.00	7,500.00	6,882.91	6,292
2025-09-24	7,600.00	7,600.00	7,500.00	7,500.00	6,882.91	9,100
2025-09-23	7,500.00	7,600.00	7,500.00	7,500.00	6,882.91	8,600
2025-09-22	7,700.00	7,700.00	7,400.00	7,600.00	6,974.68	38,147
2025-09-19	7,700.00	7,700.00	7,700.00	7,700.00	7,066.46	36,600
2025-09-18	7,600.00	7,800.00	7,600.00	7,700.00	7,066.46	79,646
2025-09-17	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	1,173
2025-09-16	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	700
2025-09-15	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	10,600
2025-09-12	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	3,800
2025-09-11	7,500.00	7,600.00	7,500.00	7,500.00	6,882.91	23,400
2025-09-10	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	600
2025-09-09	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	18,100

← NewerPage 4 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.