Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,175.74 -3.94 (-0.05%) Bitcoin USD
60,877.39 -721.25 (-1.17%) CMC Crypto 200
1,269.11 -14.72 (-1.15%)
Vietnam Maritime Commercial Joint Stock Bank (MSB.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14,600.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,300.00 | 9,814,037 |
| 27 Jun 2024 | 14,350.00 | 14,700.00 | 14,350.00 | 14,500.00 | 14,500.00 | 45,501,900 |
| 26 Jun 2024 | 14,200.00 | 14,350.00 | 14,050.00 | 14,250.00 | 14,250.00 | 35,444,090 |
| 25 Jun 2024 | 14,150.00 | 14,300.00 | 14,100.00 | 14,250.00 | 14,250.00 | 21,246,700 |
| 24 Jun 2024 | 14,450.00 | 14,450.00 | 14,150.00 | 14,150.00 | 14,150.00 | 19,443,900 |
| 21 Jun 2024 | 14,450.00 | 14,550.00 | 14,400.00 | 14,450.00 | 14,450.00 | 6,193,400 |
| 20 Jun 2024 | 14,550.00 | 14,650.00 | 14,400.00 | 14,450.00 | 14,450.00 | 13,577,700 |
| 19 Jun 2024 | 14,600.00 | 14,650.00 | 14,400.00 | 14,600.00 | 14,600.00 | 18,398,700 |
| 18 Jun 2024 | 14,800.00 | 14,850.00 | 14,550.00 | 14,600.00 | 14,600.00 | 37,872,160 |
| 17 Jun 2024 | 14,800.00 | 14,800.00 | 14,550.00 | 14,800.00 | 14,800.00 | 11,800,100 |
| 14 Jun 2024 | 15,250.00 | 15,250.00 | 14,800.00 | 14,800.00 | 14,800.00 | 4,989,000 |
| 13 Jun 2024 | 15,000.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 9,859,900 |
| 12 Jun 2024 | 14,900.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 4,825,045 |
| 11 Jun 2024 | 15,000.00 | 15,000.00 | 14,700.00 | 14,850.00 | 14,850.00 | 29,079,530 |
| 10 Jun 2024 | 14,950.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,900.00 | 7,066,500 |
| 07 Jun 2024 | 14,900.00 | 15,000.00 | 14,750.00 | 14,800.00 | 14,800.00 | 3,918,700 |
| 06 Jun 2024 | 14,750.00 | 14,850.00 | 14,650.00 | 14,800.00 | 14,800.00 | 7,209,700 |
| 05 Jun 2024 | 14,850.00 | 14,900.00 | 14,600.00 | 14,700.00 | 14,700.00 | 35,995,600 |
| 04 Jun 2024 | 14,800.00 | 14,950.00 | 14,700.00 | 14,750.00 | 14,750.00 | 29,209,600 |
| 03 Jun 2024 | 14,400.00 | 14,950.00 | 14,350.00 | 14,750.00 | 14,750.00 | 22,356,800 |
| 31 May 2024 | 14,200.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 67,998,300 |
| 30 May 2024 | 14,150.00 | 14,200.00 | 13,950.00 | 14,200.00 | 14,200.00 | 10,110,420 |
| 29 May 2024 | 14,350.00 | 14,350.00 | 14,200.00 | 14,200.00 | 14,200.00 | 10,210,000 |
| 28 May 2024 | 14,350.00 | 14,350.00 | 14,200.00 | 14,350.00 | 14,350.00 | 14,298,500 |
| 27 May 2024 | 14,150.00 | 14,300.00 | 14,150.00 | 14,300.00 | 14,300.00 | 21,387,500 |
| 24 May 2024 | 14,250.00 | 14,500.00 | 14,000.00 | 14,250.00 | 14,250.00 | 10,031,800 |
| 23 May 2024 | 14,300.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 3,521,900 |
| 22 May 2024 | 14,450.00 | 14,450.00 | 14,200.00 | 14,300.00 | 14,300.00 | 12,076,570 |
| 21 May 2024 | 14,450.00 | 14,450.00 | 14,200.00 | 14,400.00 | 14,400.00 | 14,316,000 |
| 20 May 2024 | 14,400.00 | 14,550.00 | 14,300.00 | 14,450.00 | 14,450.00 | 10,761,600 |
| 17 May 2024 | 14,350.00 | 14,400.00 | 14,250.00 | 14,300.00 | 14,300.00 | 4,058,000 |
| 16 May 2024 | 14,150.00 | 14,350.00 | 14,100.00 | 14,350.00 | 14,350.00 | 7,684,300 |
| 15 May 2024 | 14,050.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 11,891,500 |
| 14 May 2024 | 14,050.00 | 14,150.00 | 13,900.00 | 14,000.00 | 14,000.00 | 3,465,700 |
| 13 May 2024 | 14,000.00 | 14,050.00 | 13,900.00 | 13,950.00 | 13,950.00 | 2,937,900 |
| 10 May 2024 | 14,200.00 | 14,200.00 | 13,850.00 | 14,100.00 | 14,100.00 | 9,879,300 |
| 09 May 2024 | 14,150.00 | 14,250.00 | 14,000.00 | 14,150.00 | 14,150.00 | 4,288,600 |
| 08 May 2024 | 14,100.00 | 14,200.00 | 13,900.00 | 14,150.00 | 14,150.00 | 15,144,100 |
| 07 May 2024 | 14,100.00 | 14,300.00 | 13,900.00 | 14,150.00 | 14,150.00 | 7,010,300 |
| 06 May 2024 | 13,700.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 13,374,700 |
| 03 May 2024 | 13,700.00 | 13,750.00 | 13,500.00 | 13,550.00 | 13,550.00 | 4,880,300 |
| 02 May 2024 | 13,600.00 | 13,650.00 | 13,500.00 | 13,600.00 | 13,600.00 | 6,455,400 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 13,500.00 | 13,650.00 | 13,450.00 | 13,600.00 | 13,600.00 | 3,524,000 |
| 25 Apr 2024 | 13,800.00 | 13,800.00 | 13,400.00 | 13,550.00 | 13,550.00 | 31,644,200 |
| 24 Apr 2024 | 13,700.00 | 13,850.00 | 13,650.00 | 13,750.00 | 13,750.00 | 10,629,000 |
| 23 Apr 2024 | 13,600.00 | 13,850.00 | 13,500.00 | 13,600.00 | 13,600.00 | 7,195,800 |
| 22 Apr 2024 | 13,500.00 | 13,600.00 | 13,450.00 | 13,550.00 | 13,550.00 | 3,539,400 |
| 19 Apr 2024 | 13,100.00 | 13,550.00 | 13,100.00 | 13,450.00 | 13,450.00 | 10,235,800 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 13,650.00 | 13,750.00 | 13,200.00 | 13,200.00 | 13,200.00 | 17,647,200 |
| 16 Apr 2024 | 13,900.00 | 14,000.00 | 13,300.00 | 13,600.00 | 13,600.00 | 13,800,900 |
| 15 Apr 2024 | 14,650.00 | 14,750.00 | 13,800.00 | 13,800.00 | 13,800.00 | 17,443,400 |
| 12 Apr 2024 | 14,350.00 | 14,750.00 | 14,300.00 | 14,650.00 | 14,650.00 | 6,020,100 |
| 11 Apr 2024 | 14,250.00 | 14,400.00 | 14,200.00 | 14,350.00 | 14,350.00 | 2,494,900 |
| 10 Apr 2024 | 14,550.00 | 14,600.00 | 14,350.00 | 14,350.00 | 14,350.00 | 4,246,700 |
| 09 Apr 2024 | 14,250.00 | 14,450.00 | 14,250.00 | 14,450.00 | 14,450.00 | 4,119,600 |
| 08 Apr 2024 | 14,200.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | 4,038,000 |
| 05 Apr 2024 | 14,350.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | 7,661,300 |
| 04 Apr 2024 | 14,600.00 | 14,600.00 | 14,400.00 | 14,400.00 | 14,400.00 | 8,075,000 |
| 03 Apr 2024 | 14,650.00 | 14,950.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,766,600 |
| 02 Apr 2024 | 14,350.00 | 14,650.00 | 14,200.00 | 14,600.00 | 14,600.00 | 6,663,200 |
| 01 Apr 2024 | 14,550.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,400.00 | 10,087,400 |
| 29 Mar 2024 | 14,800.00 | 14,800.00 | 14,550.00 | 14,550.00 | 14,550.00 | 11,481,300 |
| 28 Mar 2024 | 14,850.00 | 15,050.00 | 14,750.00 | 14,900.00 | 14,900.00 | 16,909,300 |
| 27 Mar 2024 | 14,900.00 | 14,900.00 | 14,750.00 | 14,750.00 | 14,750.00 | 16,861,900 |
| 26 Mar 2024 | 14,650.00 | 14,850.00 | 14,650.00 | 14,800.00 | 14,800.00 | 17,881,000 |
| 25 Mar 2024 | 15,000.00 | 15,050.00 | 14,700.00 | 14,750.00 | 14,750.00 | 11,221,400 |
| 22 Mar 2024 | 15,000.00 | 15,400.00 | 14,900.00 | 15,050.00 | 15,050.00 | 17,497,000 |
| 21 Mar 2024 | 14,900.00 | 14,950.00 | 14,650.00 | 14,900.00 | 14,900.00 | 20,362,800 |
| 20 Mar 2024 | 14,350.00 | 14,800.00 | 14,300.00 | 14,800.00 | 14,800.00 | 10,755,000 |
| 19 Mar 2024 | 14,250.00 | 14,350.00 | 14,050.00 | 14,350.00 | 14,350.00 | 26,847,610 |
| 18 Mar 2024 | 14,750.00 | 14,850.00 | 13,850.00 | 14,200.00 | 14,200.00 | 25,801,400 |
| 15 Mar 2024 | 14,700.00 | 14,800.00 | 14,450.00 | 14,700.00 | 14,700.00 | 20,086,900 |
| 14 Mar 2024 | 15,050.00 | 15,050.00 | 14,700.00 | 14,700.00 | 14,700.00 | 11,745,300 |
| 13 Mar 2024 | 14,750.00 | 15,000.00 | 14,650.00 | 14,950.00 | 14,950.00 | 13,711,800 |
| 12 Mar 2024 | 14,700.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 8,452,900 |
| 11 Mar 2024 | 14,850.00 | 14,900.00 | 14,600.00 | 14,700.00 | 14,700.00 | 19,149,200 |
| 08 Mar 2024 | 15,350.00 | 15,450.00 | 14,850.00 | 14,850.00 | 14,850.00 | 25,369,800 |
| 07 Mar 2024 | 15,550.00 | 15,600.00 | 15,300.00 | 15,350.00 | 15,350.00 | 11,499,970 |
| 06 Mar 2024 | 15,700.00 | 15,900.00 | 15,400.00 | 15,500.00 | 15,500.00 | 8,755,300 |
| 05 Mar 2024 | 15,550.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | 12,043,200 |
| 04 Mar 2024 | 15,750.00 | 15,750.00 | 15,450.00 | 15,550.00 | 15,550.00 | 17,920,700 |
| 01 Mar 2024 | 15,900.00 | 16,000.00 | 15,600.00 | 15,750.00 | 15,750.00 | 18,811,000 |
| 29 Feb 2024 | 16,050.00 | 16,450.00 | 15,850.00 | 15,900.00 | 15,900.00 | 39,344,100 |
| 28 Feb 2024 | 15,600.00 | 15,800.00 | 15,300.00 | 15,800.00 | 15,800.00 | 54,141,900 |
| 27 Feb 2024 | 15,600.00 | 15,650.00 | 15,400.00 | 15,500.00 | 15,500.00 | 12,462,700 |
| 26 Feb 2024 | 15,300.00 | 15,550.00 | 15,300.00 | 15,550.00 | 15,550.00 | 18,354,400 |
| 23 Feb 2024 | 15,700.00 | 16,100.00 | 15,300.00 | 15,400.00 | 15,400.00 | 26,713,400 |
| 22 Feb 2024 | 15,850.00 | 15,850.00 | 15,450.00 | 15,700.00 | 15,700.00 | 14,405,200 |
| 21 Feb 2024 | 15,550.00 | 16,150.00 | 15,400.00 | 15,850.00 | 15,850.00 | 51,045,800 |
| 20 Feb 2024 | 15,600.00 | 15,650.00 | 15,300.00 | 15,600.00 | 15,600.00 | 37,860,600 |
| 19 Feb 2024 | 15,250.00 | 15,900.00 | 15,150.00 | 15,600.00 | 15,600.00 | 32,030,600 |
| 16 Feb 2024 | 15,250.00 | 15,350.00 | 15,000.00 | 15,200.00 | 15,200.00 | 17,425,600 |
| 15 Feb 2024 | 14,200.00 | 15,050.00 | 14,200.00 | 15,050.00 | 15,050.00 | 38,350,400 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *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.