Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 6.490 | 6.530 | 6.470 | 6.490 | 6.490 | 465,052 |
| 2023-05-19 | 6.250 | 6.550 | 6.250 | 6.420 | 6.420 | 550,000 |
| 2023-05-18 | 6.220 | 6.250 | 6.030 | 6.220 | 6.220 | 477,053 |
| 2023-05-17 | 6.000 | 6.240 | 5.890 | 6.220 | 6.220 | 728,000 |
| 2023-05-16 | 5.600 | 5.870 | 5.600 | 5.870 | 5.870 | 575,011 |
| 2023-05-15 | 5.800 | 5.800 | 5.480 | 5.750 | 5.750 | 606,010 |
| 2023-05-12 | 5.520 | 5.520 | 5.410 | 5.470 | 5.470 | 349,000 |
| 2023-05-11 | 5.380 | 5.530 | 5.260 | 5.450 | 5.450 | 637,000 |
| 2023-05-10 | 5.050 | 5.240 | 5.010 | 5.160 | 5.160 | 171,000 |
| 2023-05-09 | 5.210 | 5.220 | 5.090 | 5.090 | 5.090 | 330,500 |
| 2023-05-08 | 5.500 | 5.500 | 5.210 | 5.340 | 5.340 | 209,000 |
| 2023-05-05 | 5.170 | 5.260 | 5.170 | 5.220 | 5.220 | 430,206 |
| 2023-05-04 | 5.490 | 5.490 | 5.110 | 5.170 | 5.170 | 333,000 |
| 2023-05-03 | 5.170 | 5.200 | 4.980 | 5.140 | 5.140 | 383,001 |
| 2023-05-02 | 4.730 | 5.190 | 4.730 | 5.170 | 5.170 | 550,000 |
| 2023-04-28 | 4.760 | 4.850 | 4.620 | 4.730 | 4.730 | 296,000 |
| 2023-04-27 | 4.750 | 4.950 | 4.480 | 4.760 | 4.760 | 472,000 |
| 2023-04-26 | 4.590 | 4.590 | 4.440 | 4.500 | 4.500 | 398,000 |
| 2023-04-25 | 4.640 | 4.790 | 4.510 | 4.510 | 4.510 | 371,000 |
| 2023-04-24 | 4.520 | 4.790 | 4.520 | 4.640 | 4.640 | 461,000 |
| 2023-04-21 | 4.400 | 4.590 | 4.360 | 4.520 | 4.520 | 593,000 |
| 2023-04-20 | 4.530 | 4.530 | 4.290 | 4.420 | 4.420 | 432,000 |
| 2023-04-19 | 4.450 | 4.610 | 4.420 | 4.490 | 4.490 | 600,000 |
| 2023-04-18 | 4.480 | 4.500 | 4.250 | 4.450 | 4.450 | 697,100 |
| 2023-04-17 | 4.120 | 4.430 | 4.050 | 4.430 | 4.430 | 1,646,000 |
| 2023-04-14 | 3.990 | 4.030 | 3.850 | 4.030 | 4.030 | 609,200 |
| 2023-04-13 | 3.600 | 3.740 | 3.600 | 3.670 | 3.670 | 318,000 |
| 2023-04-12 | 3.590 | 3.620 | 3.440 | 3.600 | 3.600 | 465,000 |
| 2023-04-11 | 3.590 | 3.590 | 3.520 | 3.580 | 3.580 | 117,285 |
| 2023-04-10 | 3.460 | 3.560 | 3.440 | 3.540 | 3.540 | 490,000 |
| 2023-04-07 | 3.400 | 3.460 | 3.390 | 3.440 | 3.440 | 113,000 |
| 2023-04-06 | 3.460 | 3.460 | 3.330 | 3.430 | 3.430 | 66,002 |
| 2023-03-31 | 3.430 | 3.430 | 3.330 | 3.420 | 3.420 | 46,002 |
| 2023-03-30 | 3.440 | 3.450 | 3.380 | 3.430 | 3.430 | 77,000 |
| 2023-03-29 | 3.410 | 3.450 | 3.390 | 3.440 | 3.440 | 55,000 |
| 2023-03-28 | 3.450 | 3.450 | 3.300 | 3.420 | 3.420 | 59,002 |
| 2023-03-27 | 3.400 | 3.420 | 3.400 | 3.410 | 3.410 | 27,000 |
| 2023-03-24 | 3.470 | 3.470 | 3.390 | 3.400 | 3.400 | 78,002 |
| 2023-03-23 | 3.460 | 3.480 | 3.350 | 3.450 | 3.450 | 188,000 |
| 2023-03-22 | 3.400 | 3.470 | 3.390 | 3.460 | 3.460 | 40,065 |
| 2023-03-21 | 3.380 | 3.500 | 3.350 | 3.470 | 3.470 | 355,002 |
| 2023-03-20 | 3.390 | 3.390 | 3.210 | 3.380 | 3.380 | 62,000 |
| 2023-03-17 | 3.420 | 3.470 | 3.280 | 3.400 | 3.400 | 119,002 |
| 2023-03-16 | 3.350 | 3.500 | 3.300 | 3.430 | 3.430 | 94,000 |
| 2023-03-15 | 3.400 | 3.470 | 3.360 | 3.470 | 3.470 | 111,002 |
| 2023-03-14 | 3.370 | 3.500 | 3.270 | 3.410 | 3.410 | 228,030 |
| 2023-03-13 | 3.380 | 3.450 | 3.300 | 3.390 | 3.390 | 111,000 |
| 2023-03-10 | 3.490 | 3.490 | 3.250 | 3.420 | 3.420 | 108,000 |
| 2023-03-09 | 3.430 | 3.550 | 3.350 | 3.380 | 3.380 | 252,050 |
| 2023-03-08 | 3.500 | 3.520 | 3.360 | 3.410 | 3.410 | 155,000 |
| 2023-03-07 | 3.340 | 3.400 | 3.270 | 3.340 | 3.340 | 238,000 |
| 2023-03-06 | 3.250 | 3.250 | 3.230 | 3.250 | 3.250 | 20,000 |
| 2023-03-03 | 3.250 | 3.260 | 3.200 | 3.240 | 3.240 | 42,000 |
| 2023-03-02 | 3.260 | 3.390 | 3.220 | 3.250 | 3.250 | 18,000 |
| 2023-03-01 | 3.160 | 3.250 | 3.150 | 3.250 | 3.250 | 20,000 |
| 2023-02-24 | 3.150 | 3.260 | 3.150 | 3.260 | 3.260 | 7,000 |
| 2023-02-23 | 3.180 | 3.300 | 3.160 | 3.260 | 3.260 | 91,000 |
| 2023-02-22 | 3.400 | 3.400 | 3.200 | 3.300 | 3.300 | 17,150 |
| 2023-02-21 | 3.450 | 3.450 | 3.250 | 3.260 | 3.260 | 91,000 |
| 2023-02-20 | 3.450 | 3.450 | 3.230 | 3.400 | 3.400 | 82,935 |
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.