Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 7.000 | 7.210 | 7.000 | 7.210 | 7.210 | 10,000 |
| 2024-08-07 | 7.240 | 7.250 | 7.200 | 7.250 | 7.250 | 87,000 |
| 2024-08-06 | 6.990 | 7.210 | 6.940 | 7.210 | 7.210 | 51,000 |
| 2024-08-05 | 7.010 | 7.190 | 6.870 | 7.130 | 7.130 | 66,000 |
| 2024-08-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 30,000 |
| 2024-08-01 | 7.100 | 7.250 | 7.040 | 7.250 | 7.250 | 30,000 |
| 2024-07-31 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-07-30 | 7.000 | 7.220 | 7.000 | 7.220 | 7.220 | 31,000 |
| 2024-07-29 | 7.020 | 7.220 | 7.020 | 7.220 | 7.220 | 43,000 |
| 2024-07-26 | 7.000 | 7.220 | 7.000 | 7.220 | 7.220 | 42,000 |
| 2024-07-25 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-07-24 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-07-23 | 7.300 | 7.300 | 7.000 | 7.220 | 7.220 | 18,000 |
| 2024-07-22 | 7.080 | 7.220 | 6.900 | 7.210 | 7.210 | 115,000 |
| 2024-07-19 | 7.100 | 7.190 | 7.100 | 7.190 | 7.190 | 4,000 |
| 2024-07-18 | 7.100 | 7.190 | 7.100 | 7.190 | 7.190 | 14,000 |
| 2024-07-17 | 7.200 | 7.250 | 7.090 | 7.220 | 7.220 | 29,000 |
| 2024-07-16 | 7.080 | 7.190 | 7.080 | 7.170 | 7.170 | 22,000 |
| 2024-07-15 | 7.250 | 7.250 | 7.100 | 7.200 | 7.200 | 29,000 |
| 2024-07-12 | 7.230 | 7.260 | 7.220 | 7.250 | 7.250 | 71,000 |
| 2024-07-11 | 7.390 | 7.390 | 7.260 | 7.270 | 7.270 | 55,000 |
| 2024-07-10 | 7.260 | 7.400 | 7.240 | 7.370 | 7.370 | 32,000 |
| 2024-07-09 | 7.260 | 7.320 | 7.260 | 7.320 | 7.320 | 22,000 |
| 2024-07-08 | 7.390 | 7.390 | 7.240 | 7.330 | 7.330 | 64,000 |
| 2024-07-05 | 7.250 | 7.330 | 7.250 | 7.330 | 7.330 | 88,000 |
| 2024-07-04 | 7.950 | 7.950 | 7.260 | 7.390 | 7.390 | 27,000 |
| 2024-07-03 | 7.310 | 7.310 | 7.230 | 7.300 | 7.300 | 61,000 |
| 2024-07-02 | 7.430 | 7.430 | 7.210 | 7.380 | 7.380 | 67,000 |
| 2024-07-01 | 7.250 | 7.430 | 7.250 | 7.430 | 7.430 | 150,000 |
| 2024-06-28 | 7.200 | 7.370 | 7.200 | 7.350 | 7.350 | 187,000 |
| 2024-06-27 | 7.330 | 7.330 | 7.200 | 7.310 | 7.310 | 17,000 |
| 2024-06-26 | 7.060 | 7.350 | 7.060 | 7.340 | 7.340 | 188,000 |
| 2024-06-25 | 7.020 | 7.430 | 7.020 | 7.280 | 7.280 | 145,000 |
| 2024-06-24 | 6.990 | 7.020 | 6.980 | 7.020 | 7.020 | 12,000 |
| 2024-06-21 | 7.020 | 7.020 | 7.000 | 7.020 | 7.020 | 81,000 |
| 2024-06-20 | 7.000 | 7.120 | 6.910 | 7.020 | 7.020 | 49,000 |
| 2024-06-19 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 21,000 |
| 2024-06-18 | 7.100 | 7.120 | 6.940 | 7.060 | 7.060 | 71,000 |
| 2024-06-17 | 7.100 | 7.200 | 7.000 | 7.110 | 7.110 | 34,000 |
| 2024-06-14 | 6.440 | 6.850 | 6.430 | 6.850 | 6.850 | 64,000 |
| 2024-06-13 | 6.590 | 6.600 | 6.590 | 6.600 | 6.600 | 12,000 |
| 2024-06-12 | 6.500 | 6.590 | 6.400 | 6.590 | 6.590 | 85,000 |
| 2024-06-11 | 7.230 | 7.230 | 6.400 | 6.590 | 6.590 | 27,000 |
| 2024-06-07 | 6.380 | 6.590 | 6.360 | 6.590 | 6.590 | 23,000 |
| 2024-06-06 | 6.210 | 6.440 | 6.180 | 6.440 | 6.440 | 53,000 |
| 2024-06-05 | 6.240 | 6.380 | 6.230 | 6.380 | 6.380 | 9,000 |
| 2024-06-04 | 6.230 | 6.340 | 6.230 | 6.340 | 6.340 | 21,000 |
| 2024-06-03 | 6.350 | 6.410 | 6.290 | 6.400 | 6.400 | 27,000 |
| 2024-05-31 | 6.400 | 6.460 | 6.340 | 6.390 | 6.390 | 21,000 |
| 2024-05-30 | 6.330 | 6.520 | 6.310 | 6.400 | 6.400 | 43,000 |
| 2024-05-29 | 6.460 | 6.550 | 6.310 | 6.550 | 6.550 | 25,000 |
| 2024-05-28 | 6.250 | 6.410 | 6.250 | 6.410 | 6.410 | 14,000 |
| 2024-05-27 | 6.400 | 6.520 | 6.320 | 6.320 | 6.320 | 73,000 |
| 2024-05-24 | 6.480 | 6.500 | 6.330 | 6.460 | 6.460 | 27,000 |
| 2024-05-23 | 6.450 | 6.480 | 6.400 | 6.470 | 6.470 | 54,000 |
| 2024-05-22 | 6.410 | 6.460 | 6.400 | 6.450 | 6.450 | 33,000 |
| 2024-05-21 | 6.240 | 6.420 | 6.240 | 6.420 | 6.420 | 29,000 |
| 2024-05-20 | 6.290 | 6.430 | 6.290 | 6.420 | 6.420 | 39,000 |
| 2024-05-17 | 6.290 | 6.370 | 6.230 | 6.290 | 6.290 | 89,000 |
| 2024-05-16 | 6.790 | 6.790 | 6.290 | 6.320 | 6.320 | 284,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.