Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,794.35 -2,100.54 (-3.34%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Military Commercial Joint Stock Bank (MBB.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 22,750.00 | 22,900.00 | 22,500.00 | 22,600.00 | 22,600.00 | 14,192,100 |
| 09 May 2024 | 22,600.00 | 22,800.00 | 22,350.00 | 22,650.00 | 22,650.00 | 17,108,200 |
| 08 May 2024 | 22,400.00 | 22,700.00 | 22,300.00 | 22,550.00 | 22,550.00 | 24,117,900 |
| 07 May 2024 | 23,000.00 | 23,050.00 | 22,650.00 | 22,750.00 | 22,750.00 | 10,919,400 |
| 06 May 2024 | 22,550.00 | 22,950.00 | 22,550.00 | 22,900.00 | 22,900.00 | 16,903,400 |
| 03 May 2024 | 22,600.00 | 22,800.00 | 22,300.00 | 22,400.00 | 22,400.00 | 12,307,300 |
| 02 May 2024 | 22,300.00 | 22,550.00 | 22,200.00 | 22,400.00 | 22,400.00 | 11,278,300 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 22,000.00 | 22,450.00 | 22,000.00 | 22,250.00 | 22,250.00 | 14,082,200 |
| 25 Apr 2024 | 22,600.00 | 22,600.00 | 22,150.00 | 22,250.00 | 22,250.00 | 13,003,200 |
| 24 Apr 2024 | 22,200.00 | 22,650.00 | 21,950.00 | 22,550.00 | 22,550.00 | 19,210,800 |
| 23 Apr 2024 | 22,600.00 | 22,700.00 | 21,750.00 | 22,000.00 | 22,000.00 | 32,073,200 |
| 22 Apr 2024 | 22,800.00 | 23,050.00 | 22,550.00 | 22,600.00 | 22,600.00 | 26,807,800 |
| 19 Apr 2024 | 22,600.00 | 23,300.00 | 22,600.00 | 22,700.00 | 22,700.00 | 31,595,270 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 24,000.00 | 24,050.00 | 23,100.00 | 23,100.00 | 23,100.00 | 31,506,210 |
| 16 Apr 2024 | 23,400.00 | 23,900.00 | 23,050.00 | 23,900.00 | 23,900.00 | 49,372,770 |
| 15 Apr 2024 | 24,450.00 | 25,050.00 | 23,000.00 | 23,400.00 | 23,400.00 | 59,911,810 |
| 12 Apr 2024 | 23,850.00 | 24,700.00 | 23,750.00 | 24,650.00 | 24,650.00 | 29,691,200 |
| 11 Apr 2024 | 23,500.00 | 23,850.00 | 23,400.00 | 23,750.00 | 23,750.00 | 12,546,600 |
| 10 Apr 2024 | 24,300.00 | 24,350.00 | 23,800.00 | 23,800.00 | 23,800.00 | 40,152,300 |
| 09 Apr 2024 | 23,500.00 | 24,000.00 | 23,400.00 | 24,000.00 | 24,000.00 | 17,312,900 |
| 08 Apr 2024 | 23,400.00 | 23,800.00 | 23,150.00 | 23,500.00 | 23,500.00 | 26,092,000 |
| 05 Apr 2024 | 23,550.00 | 23,750.00 | 23,300.00 | 23,350.00 | 23,350.00 | 26,423,600 |
| 04 Apr 2024 | 24,200.00 | 24,250.00 | 23,800.00 | 23,800.00 | 23,800.00 | 33,522,700 |
| 03 Apr 2024 | 24,800.00 | 24,800.00 | 24,200.00 | 24,200.00 | 24,200.00 | 25,263,440 |
| 02 Apr 2024 | 24,600.00 | 24,800.00 | 24,200.00 | 24,800.00 | 24,800.00 | 34,072,800 |
| 01 Apr 2024 | 25,200.00 | 25,250.00 | 24,700.00 | 24,900.00 | 24,900.00 | 29,108,240 |
| 29 Mar 2024 | 25,550.00 | 25,550.00 | 25,150.00 | 25,400.00 | 25,400.00 | 13,546,400 |
| 28 Mar 2024 | 25,650.00 | 25,700.00 | 25,200.00 | 25,500.00 | 25,500.00 | 15,988,900 |
| 27 Mar 2024 | 25,250.00 | 25,400.00 | 25,000.00 | 25,300.00 | 25,300.00 | 14,611,800 |
| 26 Mar 2024 | 24,700.00 | 25,250.00 | 24,600.00 | 25,250.00 | 25,250.00 | 17,175,800 |
| 25 Mar 2024 | 25,050.00 | 25,350.00 | 24,600.00 | 24,700.00 | 24,700.00 | 23,768,700 |
| 22 Mar 2024 | 25,000.00 | 25,700.00 | 24,850.00 | 25,050.00 | 25,050.00 | 41,742,700 |
| 21 Mar 2024 | 24,300.00 | 24,750.00 | 24,100.00 | 24,750.00 | 24,750.00 | 34,534,400 |
| 20 Mar 2024 | 23,200.00 | 24,400.00 | 23,100.00 | 24,150.00 | 24,150.00 | 40,175,300 |
| 19 Mar 2024 | 23,200.00 | 23,350.00 | 22,950.00 | 23,200.00 | 23,200.00 | 21,294,900 |
| 18 Mar 2024 | 23,750.00 | 23,800.00 | 22,400.00 | 23,200.00 | 23,200.00 | 32,962,400 |
| 15 Mar 2024 | 23,450.00 | 23,850.00 | 23,150.00 | 23,800.00 | 23,800.00 | 25,616,100 |
| 14 Mar 2024 | 23,950.00 | 23,950.00 | 23,400.00 | 23,450.00 | 23,450.00 | 20,726,200 |
| 13 Mar 2024 | 23,100.00 | 23,850.00 | 23,100.00 | 23,850.00 | 23,850.00 | 18,045,200 |
| 12 Mar 2024 | 22,900.00 | 23,250.00 | 22,750.00 | 23,100.00 | 23,100.00 | 24,560,200 |
| 11 Mar 2024 | 23,550.00 | 23,600.00 | 22,800.00 | 22,950.00 | 22,950.00 | 38,411,300 |
| 08 Mar 2024 | 24,500.00 | 24,500.00 | 23,600.00 | 23,600.00 | 23,600.00 | 51,203,200 |
| 07 Mar 2024 | 24,700.00 | 24,800.00 | 24,350.00 | 24,400.00 | 24,400.00 | 26,016,890 |
| 06 Mar 2024 | 24,600.00 | 25,150.00 | 24,350.00 | 24,600.00 | 24,600.00 | 29,870,100 |
| 05 Mar 2024 | 24,200.00 | 24,650.00 | 24,100.00 | 24,600.00 | 24,600.00 | 28,768,900 |
| 04 Mar 2024 | 24,100.00 | 24,450.00 | 23,750.00 | 24,200.00 | 24,200.00 | 37,072,100 |
| 01 Mar 2024 | 24,100.00 | 24,150.00 | 23,800.00 | 24,000.00 | 24,000.00 | 27,421,100 |
| 29 Feb 2024 | 24,500.00 | 24,550.00 | 23,950.00 | 24,150.00 | 24,150.00 | 25,134,200 |
| 28 Feb 2024 | 24,350.00 | 24,550.00 | 24,150.00 | 24,400.00 | 24,400.00 | 19,389,200 |
| 27 Feb 2024 | 24,050.00 | 24,450.00 | 23,850.00 | 24,250.00 | 24,250.00 | 25,454,100 |
| 26 Feb 2024 | 23,900.00 | 24,050.00 | 23,650.00 | 24,000.00 | 24,000.00 | 24,383,500 |
| 23 Feb 2024 | 24,000.00 | 24,700.00 | 23,750.00 | 23,900.00 | 23,900.00 | 55,396,230 |
| 22 Feb 2024 | 24,000.00 | 24,100.00 | 23,850.00 | 23,950.00 | 23,950.00 | 15,193,900 |
| 21 Feb 2024 | 23,850.00 | 24,200.00 | 23,700.00 | 24,000.00 | 24,000.00 | 26,284,200 |
| 20 Feb 2024 | 23,850.00 | 24,100.00 | 23,650.00 | 23,850.00 | 23,850.00 | 22,873,790 |
| 19 Feb 2024 | 24,000.00 | 24,100.00 | 23,600.00 | 23,950.00 | 23,950.00 | 21,127,300 |
| 16 Feb 2024 | 24,100.00 | 24,100.00 | 23,700.00 | 24,000.00 | 24,000.00 | 16,435,200 |
| 15 Feb 2024 | 23,700.00 | 24,200.00 | 23,550.00 | 24,150.00 | 24,150.00 | 25,072,500 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 23,100.00 | 23,700.00 | 23,100.00 | 23,500.00 | 23,500.00 | 21,909,300 |
| 06 Feb 2024 | 23,000.00 | 23,150.00 | 22,950.00 | 23,050.00 | 23,050.00 | 11,769,300 |
| 05 Feb 2024 | 21,750.00 | 23,150.00 | 21,750.00 | 22,950.00 | 22,950.00 | 37,434,400 |
| 02 Feb 2024 | 21,900.00 | 22,000.00 | 21,750.00 | 21,750.00 | 21,750.00 | 19,251,900 |
| 01 Feb 2024 | 21,700.00 | 21,950.00 | 21,600.00 | 21,900.00 | 21,900.00 | 13,513,200 |
| 31 Jan 2024 | 22,250.00 | 22,250.00 | 21,650.00 | 21,750.00 | 21,750.00 | 27,870,100 |
| 30 Jan 2024 | 22,150.00 | 22,250.00 | 21,850.00 | 22,100.00 | 22,100.00 | 14,585,100 |
| 29 Jan 2024 | 22,000.00 | 22,450.00 | 22,000.00 | 22,150.00 | 22,150.00 | 15,687,000 |
| 26 Jan 2024 | 21,900.00 | 22,150.00 | 21,900.00 | 22,000.00 | 22,000.00 | 9,527,200 |
| 25 Jan 2024 | 21,950.00 | 21,950.00 | 21,700.00 | 21,900.00 | 21,900.00 | 14,809,100 |
| 24 Jan 2024 | 21,850.00 | 22,150.00 | 21,800.00 | 21,900.00 | 21,900.00 | 20,189,700 |
| 23 Jan 2024 | 22,100.00 | 22,350.00 | 21,900.00 | 21,950.00 | 21,950.00 | 23,790,700 |
| 22 Jan 2024 | 22,300.00 | 22,550.00 | 22,000.00 | 22,100.00 | 22,100.00 | 37,451,430 |
| 19 Jan 2024 | 21,800.00 | 22,150.00 | 21,700.00 | 22,050.00 | 22,050.00 | 22,083,300 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 21,600.00 | 21,800.00 | 21,300.00 | 21,500.00 | 21,500.00 | 21,482,080 |
| 16 Jan 2024 | 21,450.00 | 21,500.00 | 21,150.00 | 21,500.00 | 21,500.00 | 17,991,400 |
| 15 Jan 2024 | 21,500.00 | 21,900.00 | 21,400.00 | 21,450.00 | 21,450.00 | 25,636,300 |
| 12 Jan 2024 | 20,500.00 | 21,550.00 | 20,400.00 | 21,350.00 | 21,350.00 | 46,166,500 |
| 11 Jan 2024 | 20,900.00 | 21,100.00 | 20,500.00 | 20,650.00 | 20,650.00 | 31,479,550 |
| 10 Jan 2024 | 20,850.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,900.00 | 25,684,700 |
| 09 Jan 2024 | 20,750.00 | 20,900.00 | 20,500.00 | 20,850.00 | 20,850.00 | 27,100,300 |
| 08 Jan 2024 | 20,600.00 | 20,850.00 | 20,400.00 | 20,700.00 | 20,700.00 | 20,147,300 |
| 05 Jan 2024 | 20,100.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | 25,861,500 |
| 04 Jan 2024 | 19,150.00 | 20,450.00 | 19,150.00 | 20,100.00 | 20,100.00 | 49,714,900 |
| 03 Jan 2024 | 18,750.00 | 19,200.00 | 18,700.00 | 19,150.00 | 19,150.00 | 13,854,700 |
| 02 Jan 2024 | 18,700.00 | 19,000.00 | 18,650.00 | 18,850.00 | 18,850.00 | 15,115,400 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 18,600.00 | 18,850.00 | 18,550.00 | 18,650.00 | 18,650.00 | 14,549,210 |
| 28 Dec 2023 | 18,400.00 | 18,600.00 | 18,350.00 | 18,550.00 | 18,550.00 | 11,742,100 |
| 27 Dec 2023 | 18,500.00 | 18,500.00 | 18,350.00 | 18,400.00 | 18,400.00 | 5,784,500 |
| 26 Dec 2023 | 18,400.00 | 18,500.00 | 18,300.00 | 18,450.00 | 18,450.00 | 6,838,400 |
| 25 Dec 2023 | 18,350.00 | 18,550.00 | 18,300.00 | 18,400.00 | 18,400.00 | 6,803,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.