Transimex Transportation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	14,320.20	14,481.10	13,917.95	14,320.20	11,763.57	3,356
2024-01-15	14,561.55	14,561.55	13,917.95	14,481.10	11,895.74	3,853
2024-01-12	14,883.35	14,883.35	14,078.85	14,642.00	12,027.91	1,250
2024-01-11	14,802.90	14,802.90	14,078.85	14,802.90	12,160.09	373
2024-01-10	13,837.50	14,963.80	13,837.50	14,963.80	12,292.26	758
2024-01-08	14,963.80	14,963.80	14,963.80	14,963.80	12,292.26	124
2024-01-05	14,642.00	14,642.00	14,642.00	14,642.00	12,027.91	2,486
2024-01-04	15,044.25	15,044.25	14,400.65	14,642.00	12,027.91	6,588
2024-01-03	14,239.75	14,722.45	14,239.75	14,722.45	12,094.00	924
2023-12-28	15,205.15	15,205.15	14,642.00	14,642.00	12,027.91	3,923
2023-12-26	14,802.90	14,802.90	13,998.40	14,642.00	12,027.91	1,789
2023-12-25	15,205.15	15,205.15	14,642.00	14,642.00	12,027.91	271
2023-12-22	14,642.00	14,642.00	14,642.00	14,642.00	12,027.91	124
2023-12-21	14,320.20	14,320.20	14,320.20	14,320.20	11,763.57	1,740
2023-12-20	14,400.65	14,481.10	13,676.59	14,320.20	11,763.57	3,480
2023-12-19	14,802.90	14,802.90	14,802.90	14,802.90	12,160.09	124
2023-12-15	14,400.65	14,481.10	13,515.69	14,320.20	11,763.57	5,718
2023-12-14	14,722.45	14,722.45	13,757.04	13,757.04	11,300.95	3,891
2023-12-13	13,998.40	13,998.40	13,757.04	13,757.04	11,300.95	25,050
2023-12-12	13,274.34	13,837.50	13,274.34	13,757.04	11,300.95	8,204
2023-12-11	13,676.59	13,676.59	13,515.69	13,676.59	11,234.87	4,911
2023-12-08	13,837.50	13,837.50	13,837.50	13,837.50	11,367.04	124
2023-12-07	13,032.99	13,676.59	12,872.09	13,274.34	10,904.43	4,984
2023-12-06	12,872.09	12,872.09	12,872.09	12,872.09	10,573.99	373
2023-12-05	13,032.99	13,032.99	13,032.99	13,032.99	10,706.17	497
2023-12-04	13,274.34	13,274.34	13,274.34	13,274.34	10,904.43	124
2023-12-01	12,228.48	13,113.44	12,228.48	13,113.44	10,772.25	373
2023-11-30	12,308.93	13,113.44	12,308.93	13,113.44	10,772.25	9,944
2023-11-29	12,711.19	12,711.19	12,711.19	12,711.19	10,441.82	14,546
2023-11-28	12,630.74	12,630.74	12,630.74	12,630.74	10,375.73	2,491
2023-11-22	12,791.64	12,791.64	12,630.74	12,630.74	10,375.73	255
2023-11-20	12,389.39	12,711.19	12,389.39	12,469.84	10,243.55	1,753
2023-11-16	12,148.03	12,630.74	12,148.03	12,469.84	10,243.55	4,114
2023-11-15	13,354.79	13,354.79	12,550.29	12,550.29	10,309.64	249
2023-11-13	12,711.19	12,711.19	12,148.03	12,550.29	10,309.64	1,976
2023-11-09	12,791.64	12,791.64	12,067.58	12,550.29	10,309.64	2,983
2023-11-08	13,193.89	13,193.89	12,228.48	12,308.93	10,111.38	1,989
2023-11-06	12,872.09	12,872.09	12,228.48	12,711.19	10,441.82	5,728
2023-11-02	12,067.58	12,711.19	12,067.58	12,711.19	10,441.82	8,080
2023-11-01	13,274.34	13,274.34	13,274.34	13,274.34	10,904.43	124
2023-10-30	12,711.19	12,711.19	12,711.19	12,711.19	10,441.82	174
2023-10-27	12,469.84	12,469.84	12,469.84	12,469.84	10,243.55	374
2023-10-26	12,872.09	12,872.09	12,148.03	12,550.29	10,309.64	9,497
2023-10-25	11,987.13	12,872.09	11,987.13	12,872.09	10,573.99	6,362
2023-10-24	12,148.03	12,550.29	12,148.03	12,550.29	10,309.64	373
2023-10-23	11,343.53	12,228.48	11,343.53	12,228.48	10,045.29	259
2023-10-20	12,469.84	12,469.84	11,665.33	11,665.33	9,582.68	4,600
2023-10-19	11,584.88	12,630.74	11,263.08	12,630.74	10,375.73	6,961
2023-10-18	11,504.43	11,504.43	11,504.43	11,504.43	9,450.50	249
2023-10-17	11,423.98	11,745.78	11,263.08	11,745.78	9,648.77	8,825
2023-10-16	11,665.33	12,067.58	11,021.73	11,906.68	9,780.94	10,200
2023-10-13	11,745.78	12,148.03	11,665.33	12,148.03	9,979.20	2,859
2023-10-12	11,826.23	12,228.48	11,745.78	12,228.48	10,045.29	4,404
2023-10-11	12,308.93	12,308.93	11,665.33	12,228.48	10,045.29	462
2023-10-10	12,148.03	12,228.48	11,745.78	12,228.48	10,045.29	3,058
2023-10-09	11,987.13	12,308.93	11,665.33	12,067.58	9,913.12	12,557
2023-10-06	11,987.13	11,987.13	11,987.13	11,987.13	9,847.03	4,599
2023-10-05	12,067.58	12,067.58	11,665.33	11,987.13	9,847.03	9,951
2023-10-04	11,906.68	11,987.13	11,826.23	11,987.13	9,847.03	15,165
2023-10-03	11,584.88	11,987.13	11,584.88	11,987.13	9,847.03	373

← NewerPage 10 of 16 · 905 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	700.0000 VND
2025-08-13	1,769.9115 VND
2024-07-11	804.5052 VND
2022-04-20	511.9579 VND

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