Mechanics Construction and Foodstuff JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	13,700.00	13,700.00	13,700.00	13,700.00	10,377.25	22,800
2023-08-07	12,500.00	12,500.00	12,400.00	12,500.00	9,468.29	100,010
2023-08-04	10,900.00	11,400.00	10,900.00	11,400.00	8,635.08	58,024
2023-08-03	9,700.00	10,400.00	9,700.00	10,400.00	7,877.62	211,770
2023-08-02	8,800.00	9,500.00	8,800.00	9,500.00	7,195.90	59,425
2023-08-01	8,800.00	8,800.00	8,500.00	8,700.00	6,589.93	6,400
2023-07-31	8,600.00	8,800.00	8,500.00	8,700.00	6,589.93	27,215
2023-07-28	8,500.00	8,500.00	8,100.00	8,400.00	6,362.69	11,600
2023-07-27	8,300.00	8,500.00	8,200.00	8,400.00	6,362.69	16,600
2023-07-26	8,600.00	8,800.00	8,500.00	8,600.00	6,514.18	33,700
2023-07-25	7,900.00	8,500.00	7,800.00	8,500.00	6,438.44	44,229
2023-07-24	7,800.00	8,000.00	7,700.00	7,900.00	5,983.96	19,927
2023-07-21	7,600.00	7,700.00	7,600.00	7,700.00	5,832.47	13,800
2023-07-20	7,700.00	7,700.00	7,700.00	7,700.00	5,832.47	2,000
2023-07-19	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	500
2023-07-18	7,700.00	7,700.00	7,700.00	7,700.00	5,832.47	1,200
2023-07-17	7,700.00	7,700.00	7,700.00	7,700.00	5,832.47	1,400
2023-07-13	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	16,400
2023-07-12	7,500.00	7,600.00	7,500.00	7,500.00	5,680.97	2,313
2023-07-11	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	10,500
2023-07-07	7,500.00	7,500.00	7,500.00	7,500.00	5,680.97	1,000
2023-07-06	7,600.00	7,600.00	7,500.00	7,600.00	5,756.72	5,500
2023-07-05	7,700.00	7,700.00	7,600.00	7,600.00	5,756.72	3,700
2023-07-04	7,600.00	7,700.00	7,600.00	7,700.00	5,832.47	5,210
2023-07-03	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	11,900
2023-06-30	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	6,000
2023-06-29	7,500.00	7,500.00	7,500.00	7,500.00	5,680.97	200
2023-06-28	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	2,000
2023-06-27	7,700.00	7,700.00	7,700.00	7,700.00	5,832.47	1,000
2023-06-26	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	100
2023-06-23	7,600.00	7,600.00	7,500.00	7,500.00	5,680.97	5,700
2023-06-22	7,700.00	7,700.00	7,600.00	7,600.00	5,756.72	5,500
2023-06-21	7,600.00	7,800.00	7,600.00	7,800.00	5,908.21	21,600
2023-06-20	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	1,000
2023-06-19	7,500.00	7,500.00	7,500.00	7,500.00	5,680.97	1,600
2023-06-16	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	3,714
2023-06-15	7,600.00	7,600.00	7,500.00	7,500.00	5,680.97	7,300
2023-06-14	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	7,700
2023-06-13	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	5,200
2023-06-12	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	2,300
2023-06-09	7,500.00	7,500.00	7,500.00	7,500.00	5,680.97	909
2023-06-08	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	214
2023-06-07	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	5,802
2023-06-06	7,500.00	7,600.00	7,500.00	7,600.00	5,756.72	2,600
2023-06-05	7,500.00	7,500.00	7,500.00	7,500.00	5,680.97	6,000
2023-06-02	7,400.00	7,600.00	7,400.00	7,500.00	5,680.97	2,701
2023-06-01	7,500.00	7,600.00	7,400.00	7,600.00	5,756.72	7,204
2023-05-31	7,600.00	7,600.00	7,400.00	7,400.00	5,605.23	9,200
2023-05-30	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	400
2023-05-29	7,600.00	7,600.00	7,600.00	7,600.00	5,756.72	8,400
2023-05-25	7,600.00	7,600.00	7,500.00	7,500.00	5,680.97	3,000
2023-05-23	7,600.00	7,600.00	7,500.00	7,500.00	5,680.97	8,100
2023-05-22	7,700.00	7,700.00	7,500.00	7,500.00	5,680.97	1,600
2023-05-18	7,600.00	7,700.00	7,600.00	7,700.00	5,832.47	6,100
2023-05-17	7,700.00	7,700.00	7,700.00	7,700.00	5,832.47	11,300
2023-05-15	7,700.00	7,700.00	7,700.00	7,700.00	5,832.47	1,900
2023-05-11	7,800.00	7,800.00	7,500.00	7,600.00	5,756.72	3,500
2023-05-10	7,600.00	7,800.00	7,600.00	7,800.00	5,908.21	17,231
2023-05-09	8,100.00	8,100.00	8,000.00	8,100.00	5,582.50	15,700
2023-05-08	8,100.00	8,100.00	8,100.00	8,100.00	5,582.50	1,500

← NewerPage 13 of 19 · 1,105 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.