Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 7.390 | 7.430 | 7.300 | 7.420 | 7.420 | 45,000 |
| 2024-02-05 | 7.340 | 7.390 | 7.280 | 7.390 | 7.390 | 155,020 |
| 2024-02-02 | 7.370 | 7.370 | 7.330 | 7.340 | 7.340 | 50,000 |
| 2024-02-01 | 7.390 | 7.390 | 7.310 | 7.360 | 7.360 | 50,000 |
| 2024-01-31 | 7.310 | 7.390 | 7.300 | 7.390 | 7.390 | 17,111 |
| 2024-01-30 | 7.310 | 7.390 | 7.280 | 7.390 | 7.390 | 20,000 |
| 2024-01-29 | 7.410 | 7.410 | 7.210 | 7.400 | 7.400 | 35,000 |
| 2024-01-26 | 7.420 | 7.460 | 7.370 | 7.410 | 7.410 | 82,000 |
| 2024-01-25 | 7.090 | 7.460 | 7.090 | 7.460 | 7.460 | 103,000 |
| 2024-01-24 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 54,020 |
| 2024-01-23 | 7.010 | 7.090 | 7.010 | 7.020 | 7.020 | 65,000 |
| 2024-01-22 | 7.010 | 7.070 | 6.990 | 7.050 | 7.050 | 59,050 |
| 2024-01-19 | 7.070 | 7.090 | 7.020 | 7.090 | 7.090 | 42,000 |
| 2024-01-18 | 7.150 | 7.160 | 7.020 | 7.120 | 7.120 | 13,045 |
| 2024-01-17 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 2,020 |
| 2024-01-16 | 7.100 | 7.170 | 7.100 | 7.170 | 7.170 | 26,020 |
| 2024-01-15 | 7.150 | 7.160 | 7.080 | 7.160 | 7.160 | 23,000 |
| 2024-01-12 | 7.130 | 7.130 | 7.100 | 7.100 | 7.100 | 31,020 |
| 2024-01-11 | 7.100 | 7.130 | 7.100 | 7.130 | 7.130 | 28,024 |
| 2024-01-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5,150 |
| 2024-01-09 | 7.080 | 7.190 | 7.080 | 7.140 | 7.140 | 65,000 |
| 2024-01-08 | 7.110 | 7.150 | 7.110 | 7.150 | 7.150 | 29,040 |
| 2024-01-05 | 7.120 | 7.190 | 7.110 | 7.150 | 7.150 | 35,020 |
| 2024-01-04 | 7.210 | 7.210 | 7.100 | 7.190 | 7.190 | 32,020 |
| 2024-01-03 | 7.190 | 7.220 | 7.180 | 7.200 | 7.200 | 15,020 |
| 2024-01-02 | 7.010 | 7.190 | 7.010 | 7.150 | 7.150 | 30,020 |
| 2023-12-29 | 7.030 | 7.040 | 6.990 | 7.040 | 7.040 | 38,000 |
| 2023-12-28 | 7.050 | 7.050 | 7.000 | 7.040 | 7.040 | 25,000 |
| 2023-12-27 | 7.140 | 7.140 | 7.000 | 7.000 | 7.000 | 337,000 |
| 2023-12-26 | 7.100 | 7.160 | 7.020 | 7.140 | 7.140 | 84,000 |
| 2023-12-25 | 7.120 | 7.170 | 7.010 | 7.170 | 7.170 | 287,000 |
| 2023-12-22 | 7.120 | 7.190 | 7.090 | 7.190 | 7.190 | 32,000 |
| 2023-12-21 | 7.120 | 7.200 | 7.090 | 7.190 | 7.190 | 50,000 |
| 2023-12-20 | 7.160 | 7.180 | 7.110 | 7.180 | 7.180 | 161,000 |
| 2023-12-19 | 7.240 | 7.250 | 7.160 | 7.160 | 7.160 | 23,000 |
| 2023-12-18 | 7.160 | 7.250 | 7.150 | 7.190 | 7.190 | 92,158 |
| 2023-12-15 | 7.180 | 7.220 | 7.160 | 7.220 | 7.220 | 69,000 |
| 2023-12-14 | 7.280 | 7.280 | 7.210 | 7.240 | 7.240 | 58,021 |
| 2023-12-13 | 7.160 | 7.260 | 7.150 | 7.240 | 7.240 | 26,020 |
| 2023-12-12 | 7.400 | 7.400 | 7.130 | 7.260 | 7.260 | 34,028 |
| 2023-12-11 | 7.150 | 7.190 | 7.120 | 7.170 | 7.170 | 24,020 |
| 2023-12-08 | 7.280 | 7.280 | 7.120 | 7.120 | 7.120 | 88,020 |
| 2023-12-07 | 7.170 | 7.300 | 7.160 | 7.200 | 7.200 | 24,020 |
| 2023-12-06 | 7.150 | 7.240 | 7.150 | 7.240 | 7.240 | 14,020 |
| 2023-12-05 | 7.290 | 7.290 | 7.130 | 7.250 | 7.250 | 10,020 |
| 2023-12-04 | 7.140 | 7.190 | 7.120 | 7.180 | 7.180 | 26,020 |
| 2023-12-01 | 7.170 | 7.170 | 7.120 | 7.140 | 7.140 | 66,000 |
| 2023-11-30 | 7.140 | 7.200 | 7.120 | 7.140 | 7.140 | 92,000 |
| 2023-11-29 | 7.160 | 7.240 | 7.150 | 7.150 | 7.150 | 52,000 |
| 2023-11-28 | 7.210 | 7.210 | 7.150 | 7.150 | 7.150 | 16,000 |
| 2023-11-27 | 7.210 | 7.210 | 7.140 | 7.170 | 7.170 | 67,020 |
| 2023-11-24 | 7.290 | 7.290 | 7.190 | 7.240 | 7.240 | 16,000 |
| 2023-11-23 | 7.180 | 7.200 | 7.180 | 7.200 | 7.200 | 21,020 |
| 2023-11-22 | 7.180 | 7.290 | 7.160 | 7.290 | 7.290 | 20,000 |
| 2023-11-21 | 7.290 | 7.300 | 7.130 | 7.230 | 7.230 | 45,020 |
| 2023-11-20 | 7.250 | 7.400 | 7.200 | 7.300 | 7.300 | 44,020 |
| 2023-11-17 | 7.100 | 7.250 | 7.100 | 7.250 | 7.250 | 51,013 |
| 2023-11-16 | 7.400 | 7.400 | 7.180 | 7.270 | 7.270 | 22,000 |
| 2023-11-15 | 7.290 | 7.340 | 7.130 | 7.250 | 7.250 | 27,000 |
| 2023-11-14 | 7.390 | 7.390 | 7.140 | 7.290 | 7.290 | 36,000 |
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.