Mechanics Construction and Foodstuff JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,465.56 | 2,600 |
| 2024-11-04 | 8,800.00 | 8,800.00 | 8,300.00 | 8,700.00 | 7,380.72 | 2,401 |
| 2024-11-01 | 8,800.00 | 8,800.00 | 8,200.00 | 8,800.00 | 7,465.56 | 5,500 |
| 2024-10-31 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 7,465.56 | 1,489 |
| 2024-10-30 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,295.89 | 2,501 |
| 2024-10-29 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,295.89 | 307 |
| 2024-10-28 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 530 |
| 2024-10-25 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,380.72 | 2,200 |
| 2024-10-24 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,295.89 | 2,900 |
| 2024-10-23 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 1,000 |
| 2024-10-22 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 7,550.39 | 1,400 |
| 2024-10-18 | 8,600.00 | 8,900.00 | 8,600.00 | 8,900.00 | 7,550.39 | 12,803 |
| 2024-10-17 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 7,550.39 | 2,100 |
| 2024-10-16 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,380.72 | 1,004 |
| 2024-10-15 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 1,201 |
| 2024-10-14 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 136 |
| 2024-10-11 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 101 |
| 2024-10-09 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 400 |
| 2024-10-08 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 1,200 |
| 2024-10-07 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 100 |
| 2024-10-01 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,380.72 | 5,150 |
| 2024-09-30 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,465.56 | 1,934 |
| 2024-09-26 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,465.56 | 1,301 |
| 2024-09-25 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 110 |
| 2024-09-24 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 7,465.56 | 300 |
| 2024-09-23 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,550.39 | 800 |
| 2024-09-20 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 7,635.23 | 4,406 |
| 2024-09-19 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,380.72 | 3,203 |
| 2024-09-18 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 3,000 |
| 2024-09-17 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 2,000 |
| 2024-09-16 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 1,702 |
| 2024-09-13 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,550.39 | 518 |
| 2024-09-12 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 2,706 |
| 2024-09-11 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 500 |
| 2024-09-10 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 7,465.56 | 508 |
| 2024-09-09 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 2,013 |
| 2024-09-06 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,380.72 | 2,000 |
| 2024-09-04 | 8,800.00 | 8,800.00 | 8,000.00 | 8,600.00 | 7,295.89 | 5,400 |
| 2024-08-30 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 2,200 |
| 2024-08-29 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,380.72 | 3,600 |
| 2024-08-28 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 1,747 |
| 2024-08-27 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 1,800 |
| 2024-08-26 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,550.39 | 200 |
| 2024-08-23 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,550.39 | 100 |
| 2024-08-22 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 1,804 |
| 2024-08-21 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 800 |
| 2024-08-20 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 1,500 |
| 2024-08-19 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 1,700 |
| 2024-08-16 | 8,600.00 | 9,000.00 | 8,600.00 | 8,900.00 | 7,550.39 | 5,000 |
| 2024-08-14 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 122 |
| 2024-08-13 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 5,504 |
| 2024-08-12 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 7,900 |
| 2024-08-09 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,380.72 | 400 |
| 2024-08-08 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,295.89 | 500 |
| 2024-08-07 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,295.89 | 6,500 |
| 2024-08-06 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,380.72 | 10,345 |
| 2024-08-05 | 8,600.00 | 8,900.00 | 8,400.00 | 8,600.00 | 7,295.89 | 7,911 |
| 2024-08-02 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 7,550.39 | 2,845 |
| 2024-08-01 | 8,900.00 | 8,900.00 | 8,100.00 | 8,900.00 | 7,550.39 | 8,450 |
| 2024-07-31 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,550.39 | 1,800 |
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.