Mechanics Construction and Foodstuff JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8,900.00	8,900.00	8,800.00	8,900.00	7,550.39	5,500
2024-07-23	9,100.00	9,100.00	8,900.00	8,900.00	7,550.39	746
2024-07-22	8,200.00	9,000.00	8,200.00	8,900.00	7,550.39	3,200
2024-07-19	9,100.00	9,100.00	9,000.00	9,000.00	7,635.23	8,227
2024-07-18	9,100.00	9,100.00	9,000.00	9,000.00	7,635.23	11,800
2024-07-17	9,000.00	9,200.00	9,000.00	9,100.00	7,720.07	23,104
2024-07-16	9,200.00	9,200.00	9,100.00	9,200.00	7,804.90	10,310
2024-07-15	9,100.00	9,100.00	9,100.00	9,100.00	7,720.07	3,500
2024-07-12	9,200.00	9,200.00	9,100.00	9,100.00	7,720.07	1,200
2024-07-11	9,100.00	9,100.00	9,100.00	9,100.00	7,720.07	3,901
2024-07-10	9,100.00	9,100.00	8,900.00	9,100.00	7,720.07	16,200
2024-07-09	9,100.00	9,100.00	9,100.00	9,100.00	7,720.07	9,100
2024-07-08	9,200.00	9,200.00	9,200.00	9,200.00	7,804.90	4,002
2024-07-05	9,200.00	9,200.00	9,200.00	9,200.00	7,804.90	1,300
2024-07-04	9,200.00	9,200.00	9,100.00	9,200.00	7,804.90	14,700
2024-07-03	9,200.00	9,200.00	9,200.00	9,200.00	7,804.90	3,300
2024-07-02	9,100.00	9,200.00	9,100.00	9,200.00	7,804.90	2,700
2024-07-01	9,100.00	9,200.00	9,000.00	9,200.00	7,804.90	7,501
2024-06-28	9,200.00	9,200.00	9,100.00	9,100.00	7,720.07	5,800
2024-06-27	9,300.00	9,300.00	9,200.00	9,200.00	7,804.90	2,100
2024-06-26	9,300.00	9,300.00	9,200.00	9,300.00	7,889.74	14,249
2024-06-25	9,300.00	9,300.00	9,200.00	9,300.00	7,889.74	5,831
2024-06-24	9,300.00	9,300.00	9,200.00	9,300.00	7,889.74	1,400
2024-06-21	9,200.00	9,500.00	9,200.00	9,300.00	7,889.74	15,701
2024-06-20	9,200.00	9,300.00	9,100.00	9,100.00	7,720.07	13,100
2024-06-19	9,200.00	9,200.00	9,100.00	9,200.00	7,804.90	6,900
2024-06-18	9,100.00	9,400.00	9,100.00	9,200.00	7,804.90	9,800
2024-06-17	9,200.00	9,300.00	9,100.00	9,100.00	7,720.07	28,459
2024-06-14	9,400.00	9,400.00	9,200.00	9,300.00	7,889.74	10,200
2024-06-13	9,400.00	9,400.00	9,300.00	9,400.00	7,974.57	12,000
2024-06-12	9,400.00	9,500.00	9,300.00	9,400.00	7,974.57	19,400
2024-06-11	9,500.00	9,500.00	9,300.00	9,300.00	7,889.74	5,483
2024-06-10	9,400.00	9,500.00	9,300.00	9,500.00	8,059.41	31,859
2024-06-07	9,300.00	9,400.00	9,200.00	9,400.00	7,974.57	13,701
2024-06-06	9,400.00	9,400.00	9,200.00	9,400.00	7,974.57	8,527
2024-06-05	9,400.00	9,500.00	9,200.00	9,400.00	7,974.57	37,300
2024-06-04	9,500.00	9,500.00	9,300.00	9,400.00	7,974.57	19,147
2024-06-03	9,500.00	9,600.00	9,400.00	9,500.00	8,059.41	33,100
2024-05-31	9,100.00	9,500.00	9,100.00	9,500.00	8,059.41	57,730
2024-05-30	9,400.00	9,500.00	8,800.00	9,000.00	7,635.23	105,520
2024-05-29	10,000.00	10,000.00	9,400.00	9,700.00	8,229.08	23,203
2024-05-28	10,100.00	10,100.00	9,300.00	9,800.00	8,313.92	42,848
2024-05-27	10,900.00	11,400.00	10,900.00	11,200.00	8,483.59	152,891
2024-05-24	11,100.00	11,100.00	10,900.00	10,900.00	8,256.35	32,953
2024-05-23	11,100.00	11,200.00	11,000.00	11,100.00	8,407.84	33,800
2024-05-22	11,000.00	11,100.00	10,900.00	11,100.00	8,407.84	33,201
2024-05-21	10,900.00	10,900.00	10,800.00	10,900.00	8,256.35	32,300
2024-05-20	11,000.00	11,000.00	10,800.00	10,800.00	8,180.60	70,000
2024-05-17	11,200.00	11,200.00	10,900.00	11,100.00	8,407.84	8,902
2024-05-16	10,500.00	11,200.00	10,500.00	11,100.00	8,407.84	38,300
2024-05-15	11,100.00	11,400.00	11,000.00	11,100.00	8,407.84	62,400
2024-05-14	11,000.00	11,400.00	10,800.00	11,000.00	8,332.10	102,220
2024-05-13	10,400.00	10,600.00	10,300.00	10,600.00	8,029.11	36,430
2024-05-10	10,300.00	10,400.00	10,300.00	10,400.00	7,877.62	1,106
2024-05-09	10,400.00	10,400.00	10,400.00	10,400.00	7,877.62	6,100
2024-05-08	10,400.00	10,400.00	10,200.00	10,400.00	7,877.62	7,640
2024-05-07	10,400.00	10,400.00	10,300.00	10,400.00	7,877.62	24,870
2024-05-06	10,300.00	10,300.00	10,200.00	10,300.00	7,801.87	25,990
2024-05-03	10,200.00	10,500.00	10,200.00	10,200.00	7,726.13	11,700
2024-05-02	10,400.00	10,500.00	10,200.00	10,200.00	7,726.13	50,513

← NewerPage 9 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.