Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 6.050 | 6.490 | 6.050 | 6.310 | 6.310 | 177,000 |
| 2024-05-14 | 6.540 | 6.980 | 6.540 | 6.540 | 6.540 | 672,000 |
| 2024-05-13 | 7.160 | 7.260 | 7.110 | 7.260 | 7.260 | 67,000 |
| 2024-05-10 | 7.150 | 7.290 | 7.150 | 7.260 | 7.260 | 42,000 |
| 2024-05-09 | 7.160 | 7.190 | 7.120 | 7.190 | 7.190 | 18,000 |
| 2024-05-08 | 7.200 | 7.240 | 7.150 | 7.220 | 7.220 | 72,000 |
| 2024-05-07 | 7.220 | 7.370 | 7.190 | 7.300 | 7.300 | 76,000 |
| 2024-05-06 | 7.390 | 7.400 | 7.180 | 7.360 | 7.360 | 137,000 |
| 2024-05-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,000 |
| 2024-05-02 | 7.480 | 7.480 | 7.400 | 7.400 | 7.400 | 39,000 |
| 2024-04-30 | 7.440 | 7.440 | 7.270 | 7.400 | 7.400 | 35,000 |
| 2024-04-29 | 7.300 | 7.460 | 7.110 | 7.420 | 7.420 | 38,000 |
| 2024-04-26 | 7.460 | 7.490 | 7.320 | 7.460 | 7.460 | 37,000 |
| 2024-04-25 | 7.500 | 7.500 | 7.440 | 7.490 | 7.490 | 73,000 |
| 2024-04-24 | 7.300 | 7.540 | 7.300 | 7.440 | 7.440 | 78,000 |
| 2024-04-23 | 7.240 | 7.410 | 7.180 | 7.410 | 7.410 | 65,000 |
| 2024-04-22 | 7.300 | 7.310 | 7.100 | 7.170 | 7.170 | 136,000 |
| 2024-04-19 | 7.260 | 7.340 | 7.240 | 7.300 | 7.300 | 38,000 |
| 2024-04-18 | 7.420 | 7.530 | 7.180 | 7.360 | 7.360 | 133,000 |
| 2024-04-17 | 7.570 | 7.640 | 7.490 | 7.540 | 7.540 | 126,010 |
| 2024-04-16 | 7.630 | 7.690 | 7.540 | 7.630 | 7.630 | 49,000 |
| 2024-04-15 | 7.640 | 7.700 | 7.630 | 7.680 | 7.680 | 45,000 |
| 2024-04-12 | 7.610 | 7.680 | 7.580 | 7.680 | 7.680 | 92,000 |
| 2024-04-11 | 7.610 | 7.700 | 7.600 | 7.680 | 7.680 | 36,000 |
| 2024-04-10 | 7.660 | 7.720 | 7.570 | 7.680 | 7.680 | 126,000 |
| 2024-04-09 | 7.750 | 7.770 | 7.630 | 7.720 | 7.720 | 123,000 |
| 2024-04-08 | 7.700 | 7.790 | 7.680 | 7.790 | 7.790 | 42,000 |
| 2024-04-03 | 7.710 | 7.790 | 7.700 | 7.790 | 7.790 | 33,000 |
| 2024-04-02 | 7.730 | 7.880 | 7.640 | 7.850 | 7.850 | 50,000 |
| 2024-04-01 | 7.880 | 7.890 | 7.690 | 7.860 | 7.860 | 131,000 |
| 2024-03-29 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 1,000 |
| 2024-03-28 | 7.700 | 7.930 | 7.650 | 7.930 | 7.930 | 97,000 |
| 2024-03-27 | 7.800 | 7.800 | 7.640 | 7.790 | 7.790 | 37,000 |
| 2024-03-26 | 7.790 | 7.800 | 7.660 | 7.800 | 7.800 | 30,000 |
| 2024-03-25 | 7.620 | 7.800 | 7.620 | 7.800 | 7.800 | 22,000 |
| 2024-03-22 | 7.690 | 7.800 | 7.600 | 7.800 | 7.800 | 113,000 |
| 2024-03-21 | 7.610 | 7.720 | 7.610 | 7.690 | 7.690 | 35,000 |
| 2024-03-20 | 7.740 | 7.740 | 7.550 | 7.740 | 7.740 | 69,000 |
| 2024-03-19 | 7.590 | 7.740 | 7.560 | 7.740 | 7.740 | 83,000 |
| 2024-03-18 | 7.550 | 7.700 | 7.550 | 7.700 | 7.700 | 113,000 |
| 2024-03-15 | 7.210 | 7.720 | 7.210 | 7.700 | 7.700 | 183,000 |
| 2024-03-14 | 7.800 | 7.800 | 7.710 | 7.710 | 7.710 | 450,000 |
| 2024-03-13 | 8.480 | 8.700 | 8.450 | 8.560 | 8.560 | 90,000 |
| 2024-03-12 | 8.300 | 8.450 | 8.100 | 8.430 | 8.430 | 91,000 |
| 2024-03-11 | 8.300 | 8.380 | 8.230 | 8.380 | 8.380 | 92,000 |
| 2024-03-08 | 8.200 | 8.230 | 8.120 | 8.230 | 8.230 | 130,000 |
| 2024-03-07 | 8.140 | 8.300 | 8.140 | 8.300 | 8.300 | 42,000 |
| 2024-03-06 | 8.250 | 8.300 | 8.180 | 8.300 | 8.300 | 115,000 |
| 2024-03-05 | 8.050 | 8.250 | 8.050 | 8.250 | 8.250 | 93,000 |
| 2024-03-04 | 8.000 | 8.160 | 8.000 | 8.160 | 8.160 | 225,021 |
| 2024-03-01 | 7.800 | 7.980 | 7.800 | 7.950 | 7.950 | 173,000 |
| 2024-02-29 | 7.770 | 7.800 | 7.600 | 7.800 | 7.800 | 239,000 |
| 2024-02-27 | 7.580 | 7.790 | 7.580 | 7.790 | 7.790 | 156,038 |
| 2024-02-26 | 7.640 | 7.780 | 7.580 | 7.730 | 7.730 | 187,000 |
| 2024-02-23 | 7.610 | 7.680 | 7.500 | 7.640 | 7.640 | 122,000 |
| 2024-02-22 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 30,000 |
| 2024-02-21 | 7.730 | 7.730 | 7.580 | 7.690 | 7.690 | 36,000 |
| 2024-02-20 | 7.580 | 7.640 | 7.400 | 7.640 | 7.640 | 130,048 |
| 2024-02-19 | 7.750 | 7.760 | 7.600 | 7.600 | 7.600 | 88,000 |
| 2024-02-16 | 7.490 | 7.660 | 7.420 | 7.660 | 7.660 | 117,000 |
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.