Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 3.110 | 3.110 | 3.060 | 3.090 | 3.090 | 41,000 |
| 2022-08-17 | 3.110 | 3.110 | 3.070 | 3.100 | 3.100 | 40,000 |
| 2022-08-16 | 3.110 | 3.120 | 3.110 | 3.110 | 3.110 | 31,000 |
| 2022-08-15 | 3.060 | 3.110 | 3.060 | 3.110 | 3.110 | 102,000 |
| 2022-08-12 | 3.080 | 3.140 | 3.040 | 3.110 | 3.110 | 105,000 |
| 2022-08-11 | 3.100 | 3.110 | 3.080 | 3.080 | 3.080 | 23,000 |
| 2022-08-10 | 3.090 | 3.130 | 3.090 | 3.110 | 3.110 | 52,000 |
| 2022-08-09 | 3.170 | 3.170 | 3.050 | 3.110 | 3.110 | 53,000 |
| 2022-08-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 8,000 |
| 2022-08-05 | 3.100 | 3.150 | 3.050 | 3.120 | 3.120 | 54,000 |
| 2022-08-04 | 3.080 | 3.090 | 3.050 | 3.090 | 3.090 | 42,000 |
| 2022-08-03 | 3.120 | 3.120 | 3.050 | 3.080 | 3.080 | 85,000 |
| 2022-08-02 | 3.120 | 3.120 | 3.050 | 3.100 | 3.100 | 117,000 |
| 2022-08-01 | 3.100 | 3.130 | 3.050 | 3.090 | 3.090 | 127,000 |
| 2022-07-29 | 3.130 | 3.140 | 3.070 | 3.130 | 3.130 | 91,000 |
| 2022-07-28 | 3.140 | 3.140 | 3.090 | 3.090 | 3.090 | 55,000 |
| 2022-07-27 | 3.140 | 3.140 | 3.080 | 3.140 | 3.140 | 42,000 |
| 2022-07-26 | 3.130 | 3.140 | 3.070 | 3.130 | 3.130 | 84,000 |
| 2022-07-25 | 3.100 | 3.130 | 3.050 | 3.070 | 3.070 | 70,000 |
| 2022-07-22 | 3.130 | 3.130 | 3.060 | 3.130 | 3.130 | 106,000 |
| 2022-07-21 | 3.130 | 3.130 | 3.080 | 3.130 | 3.130 | 16,000 |
| 2022-07-20 | 3.140 | 3.140 | 3.050 | 3.120 | 3.120 | 294,000 |
| 2022-07-19 | 3.100 | 3.130 | 3.080 | 3.130 | 3.130 | 127,000 |
| 2022-07-18 | 3.120 | 3.130 | 3.070 | 3.070 | 3.070 | 31,000 |
| 2022-07-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2022-07-14 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 6,000 |
| 2022-07-13 | 3.110 | 3.140 | 3.080 | 3.140 | 3.140 | 61,000 |
| 2022-07-12 | 3.110 | 3.150 | 3.070 | 3.140 | 3.140 | 117,000 |
| 2022-07-11 | 3.120 | 3.130 | 3.080 | 3.130 | 3.130 | 152,000 |
| 2022-07-08 | 3.140 | 3.140 | 3.080 | 3.120 | 3.120 | 17,000 |
| 2022-07-07 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 4,000 |
| 2022-07-06 | 3.190 | 3.190 | 3.070 | 3.120 | 3.120 | 59,000 |
| 2022-07-05 | 3.110 | 3.120 | 3.040 | 3.120 | 3.120 | 86,000 |
| 2022-07-04 | 3.090 | 3.100 | 3.020 | 3.070 | 3.070 | 82,000 |
| 2022-07-01 | 3.090 | 3.140 | 2.980 | 3.090 | 3.090 | 136,000 |
| 2022-06-30 | 3.170 | 3.180 | 3.100 | 3.150 | 3.150 | 117,000 |
| 2022-06-29 | 3.150 | 3.160 | 3.050 | 3.160 | 3.160 | 238,000 |
| 2022-06-28 | 3.100 | 3.190 | 3.100 | 3.160 | 3.160 | 225,000 |
| 2022-06-27 | 3.110 | 3.120 | 3.060 | 3.120 | 3.120 | 231,300 |
| 2022-06-24 | 3.200 | 3.200 | 3.020 | 3.070 | 3.070 | 191,000 |
| 2022-06-23 | 3.010 | 3.090 | 3.000 | 3.040 | 3.040 | 335,000 |
| 2022-06-22 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 187,000 |
| 2022-06-21 | 3.030 | 3.030 | 3.000 | 3.030 | 3.030 | 49,000 |
| 2022-06-20 | 3.040 | 3.050 | 2.990 | 3.030 | 3.030 | 174,000 |
| 2022-06-17 | 2.980 | 3.200 | 2.980 | 3.050 | 3.050 | 90,000 |
| 2022-06-16 | 3.020 | 3.030 | 2.980 | 3.010 | 3.010 | 53,000 |
| 2022-06-15 | 3.020 | 3.070 | 3.010 | 3.010 | 3.010 | 168,000 |
| 2022-06-14 | 2.990 | 3.020 | 2.990 | 3.020 | 3.020 | 377,000 |
| 2022-06-13 | 2.970 | 2.990 | 2.960 | 2.980 | 2.980 | 91,000 |
| 2022-06-10 | 2.950 | 2.970 | 2.950 | 2.960 | 2.960 | 410,000 |
| 2022-06-09 | 2.950 | 2.950 | 2.940 | 2.950 | 2.950 | 43,000 |
| 2022-06-08 | 2.980 | 2.990 | 2.910 | 2.950 | 2.950 | 39,000 |
| 2022-06-07 | 2.950 | 2.960 | 2.930 | 2.950 | 2.950 | 28,000 |
| 2022-06-06 | 2.970 | 2.970 | 2.920 | 2.950 | 2.950 | 99,000 |
| 2022-06-02 | 2.950 | 2.950 | 2.910 | 2.950 | 2.950 | 45,000 |
| 2022-06-01 | 2.950 | 2.950 | 2.900 | 2.940 | 2.940 | 20,000 |
| 2022-05-31 | 2.990 | 2.990 | 2.930 | 2.950 | 2.950 | 22,005 |
| 2022-05-30 | 2.990 | 2.990 | 2.890 | 2.930 | 2.930 | 68,005 |
| 2022-05-27 | 2.940 | 3.000 | 2.890 | 2.930 | 2.930 | 47,000 |
| 2022-05-26 | 2.930 | 2.930 | 2.900 | 2.930 | 2.930 | 84,000 |
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.