Transimex Transportation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	9,800.34	9,800.34	9,507.79	9,800.34	8,050.65	29,807
2022-04-27	9,800.34	9,800.34	9,507.79	9,800.34	8,050.65	22,971
2022-04-26	9,507.79	9,727.20	9,361.52	9,727.20	7,990.57	1,777
2022-04-25	9,727.20	9,727.20	9,507.79	9,507.79	7,810.34	3,555
2022-04-22	9,800.34	9,800.34	9,580.93	9,800.34	8,050.65	13,536
2022-04-21	9,800.34	9,800.34	9,215.25	9,800.34	8,050.65	17,132
2022-04-20	10,531.71	10,751.12	9,800.34	9,800.34	8,050.65	19,279
2022-04-19	10,970.53	10,970.53	10,312.30	10,312.30	8,050.65	6,228
2022-04-18	11,409.35	11,628.76	10,970.53	10,970.53	8,564.52	15,724
2022-04-15	11,336.22	11,628.76	10,970.53	11,628.76	9,078.40	10,391
2022-04-14	11,628.76	11,701.90	11,336.22	11,701.90	9,135.49	24,338
2022-04-13	10,166.03	11,701.90	10,166.03	11,701.90	9,135.49	11,349
2022-04-12	12,140.72	12,140.72	11,189.94	11,189.94	8,735.82	6,016
2022-04-08	11,263.08	11,994.45	11,189.94	11,994.45	9,363.88	12,442
2022-04-07	12,725.82	12,725.82	11,701.90	12,433.27	9,706.46	1,224
2022-04-06	12,067.58	12,360.13	11,628.76	12,360.13	9,649.36	6,303
2022-04-05	12,433.27	12,652.68	12,140.72	12,506.41	9,763.56	14,358
2022-04-04	11,628.76	12,725.82	11,336.22	11,775.04	9,192.59	19,279
2022-04-01	11,189.94	12,213.86	11,189.94	11,628.76	9,078.40	20,783
2022-03-31	12,067.58	13,164.64	11,848.17	12,360.13	9,649.36	51,851
2022-03-30	14,773.65	14,773.65	12,506.41	13,164.64	10,277.43	64,954
2022-03-29	13,603.46	13,822.87	13,164.64	13,822.87	10,791.30	41,019
2022-03-28	12,579.54	12,579.54	12,140.72	12,579.54	9,820.66	46,625
2022-03-25	11,482.49	11,482.49	11,482.49	11,482.49	8,964.20	91,476
2022-03-24	9,507.79	10,458.57	9,507.79	10,458.57	8,164.85	31,966
2022-03-23	9,507.79	9,727.20	9,507.79	9,507.79	7,422.59	21,330
2022-03-22	8,922.70	9,800.34	8,922.70	9,507.79	7,422.59	1,504
2022-03-21	9,434.66	9,507.79	9,215.25	9,215.25	7,194.20	8,067
2022-03-18	9,142.11	9,507.79	9,142.11	9,507.79	7,422.59	684
2022-03-17	9,361.52	9,507.79	9,361.52	9,507.79	7,422.59	1,504
2022-03-16	9,288.38	9,288.38	9,142.11	9,288.38	7,251.30	5,059
2022-03-15	9,142.11	9,142.11	9,142.11	9,142.11	7,137.10	684
2022-03-14	9,507.79	9,507.79	9,142.11	9,142.11	7,137.10	14,630
2022-03-11	9,361.52	9,361.52	9,361.52	9,361.52	7,308.39	2,222
2022-03-10	9,361.52	9,434.66	9,361.52	9,361.52	7,308.39	7,110
2022-03-09	9,142.11	9,434.66	9,142.11	9,434.66	7,365.49	10,938
2022-03-08	9,142.11	9,434.66	9,142.11	9,434.66	7,365.49	5,879
2022-03-07	9,507.79	9,507.79	9,142.11	9,434.66	7,365.49	5,059
2022-03-04	9,434.66	9,800.34	9,068.97	9,507.79	7,422.59	5,332
2022-03-03	9,361.52	9,507.79	8,776.42	9,434.66	7,365.49	14,357
2022-03-02	9,142.11	9,727.20	9,142.11	9,142.11	7,137.10	2,598
2022-03-01	9,654.07	9,727.20	9,654.07	9,727.20	7,593.88	684
2022-02-28	9,580.93	9,727.20	9,580.93	9,727.20	7,593.88	1,367
2022-02-25	8,995.84	9,654.07	8,995.84	9,654.07	7,536.78	273
2022-02-24	9,580.93	9,727.20	8,849.56	9,654.07	7,536.78	6,973
2022-02-23	9,727.20	9,800.34	9,580.93	9,580.93	7,479.68	7,520
2022-02-22	9,215.25	9,800.34	9,215.25	9,800.34	7,650.98	1,914
2022-02-21	9,580.93	10,019.75	9,580.93	9,800.34	7,650.98	5,343
2022-02-18	10,092.89	10,092.89	10,092.89	10,092.89	7,879.36	684
2022-02-17	9,434.66	10,092.89	9,434.66	10,092.89	7,879.36	5,743
2022-02-16	10,019.75	10,239.16	9,800.34	9,800.34	7,650.98	11,212
2022-02-15	9,800.34	10,019.75	9,800.34	10,019.75	7,822.27	3,418
2022-02-14	9,068.97	9,800.34	9,068.97	9,654.07	7,536.78	5,606
2022-02-11	9,507.79	10,019.75	9,215.25	9,946.61	7,765.17	61,118
2022-02-10	10,166.03	10,458.57	10,166.03	10,166.03	7,936.46	2,735
2022-02-09	10,824.26	10,824.26	10,604.85	10,604.85	8,279.04	2,021
2022-02-08	9,507.79	10,970.53	9,507.79	10,824.26	8,450.33	9,846
2022-02-07	10,970.53	10,970.53	9,946.61	10,092.89	7,879.36	7,388
2022-01-28	11,116.80	11,116.80	10,019.75	11,043.67	8,621.62	12,306
2022-01-27	10,092.89	11,189.94	10,092.89	11,116.80	8,678.72	20,099

← NewerPage 15 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.