Vietnam Manufacturing and Export Processing (Holdings) Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	3.200	3.500	3.200	3.460	3.460	216,000
2023-02-16	3.160	3.210	3.140	3.200	3.200	67,000
2023-02-15	3.080	3.170	3.080	3.160	3.160	159,000
2023-02-14	3.130	3.130	3.050	3.090	3.090	45,000
2023-02-13	3.060	3.080	3.030	3.060	3.060	38,000
2023-02-10	3.110	3.120	3.030	3.060	3.060	50,000
2023-02-09	3.060	3.060	3.000	3.060	3.060	19,000
2023-02-08	3.020	3.090	2.960	3.070	3.070	51,000
2023-02-07	2.980	3.000	2.970	3.000	3.000	55,000
2023-02-06	3.000	3.000	3.000	3.000	3.000	2,000
2023-02-03	3.020	3.020	2.980	2.980	2.980	60,000
2023-02-02	3.030	3.030	2.960	3.020	3.020	72,000
2023-02-01	3.020	3.040	2.960	3.010	3.010	44,000
2023-01-31	3.020	3.020	3.020	3.020	3.020	20,000
2023-01-30	3.000	3.020	3.000	3.020	3.020	21,000
2023-01-17	2.980	2.990	2.950	2.990	2.990	25,000
2023-01-16	2.970	2.990	2.970	2.990	2.990	8,000
2023-01-13	2.970	2.990	2.940	2.990	2.990	40,000
2023-01-12	2.970	3.000	2.970	3.000	3.000	5,000
2023-01-11	2.970	2.990	2.970	2.990	2.990	3,000
2023-01-10	2.970	3.000	2.970	3.000	3.000	2,000
2023-01-09	2.970	3.000	2.960	3.000	3.000	33,000
2023-01-06	2.970	3.000	2.970	3.000	3.000	21,000
2023-01-05	2.960	2.990	2.960	2.990	2.990	8,000
2023-01-04	2.970	2.990	2.960	2.990	2.990	85,000
2023-01-03	2.980	3.020	2.960	2.980	2.980	42,000
2022-12-30	2.980	2.980	2.960	2.980	2.980	69,000
2022-12-29	3.040	3.040	2.970	2.970	2.970	11,000
2022-12-28	2.980	2.980	2.960	2.970	2.970	61,000
2022-12-27	3.020	3.020	2.970	3.000	3.000	81,006
2022-12-26	2.960	3.090	2.960	3.050	3.050	7,000
2022-12-23	2.990	2.990	2.950	2.970	2.970	73,000
2022-12-22	2.990	3.000	2.980	2.990	2.990	31,000
2022-12-21	2.920	2.980	2.920	2.980	2.980	7,000
2022-12-20	2.940	2.980	2.910	2.980	2.980	29,000
2022-12-19	3.000	3.000	3.000	3.000	3.000	0
2022-12-16	2.990	3.000	2.990	3.000	3.000	50,000
2022-12-15	2.940	3.000	2.940	3.000	3.000	43,000
2022-12-14	2.990	2.990	2.990	2.990	2.990	1,000
2022-12-13	2.950	2.990	2.910	2.990	2.990	18,000
2022-12-12	2.800	3.010	2.800	3.000	3.000	110,000
2022-12-09	3.000	3.010	3.000	3.010	3.010	11,000
2022-12-08	2.950	3.020	2.950	3.020	3.020	90,000
2022-12-07	2.990	3.000	2.910	2.990	2.990	60,000
2022-12-06	2.950	2.950	2.880	2.900	2.900	69,000
2022-12-05	3.020	3.020	2.960	3.010	3.010	24,000
2022-12-02	3.020	3.020	3.000	3.010	3.010	28,000
2022-12-01	2.980	3.020	2.970	3.000	3.000	64,000
2022-11-30	2.940	2.980	2.940	2.980	2.980	39,000
2022-11-29	2.930	2.990	2.900	2.940	2.940	37,000
2022-11-28	2.950	3.000	2.950	3.000	3.000	14,000
2022-11-25	3.010	3.010	3.010	3.010	3.010	0
2022-11-24	3.010	3.010	3.010	3.010	3.010	0
2022-11-23	2.950	3.010	2.940	3.010	3.010	10,000
2022-11-22	3.010	3.010	3.010	3.010	3.010	0
2022-11-21	2.950	3.010	2.950	3.010	3.010	23,000
2022-11-18	2.950	3.010	2.940	3.010	3.010	3,000
2022-11-17	2.950	3.010	2.950	3.010	3.010	2,000
2022-11-16	2.960	3.000	2.940	3.000	3.000	46,000
2022-11-15	2.920	2.950	2.910	2.950	2.950	47,000

← NewerPage 16 of 21 · 1,221 trading daysOlder →

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.