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
2022-05-25	2.920	2.920	2.880	2.910	2.910	22,000
2022-05-24	2.900	2.930	2.880	2.910	2.910	46,000
2022-05-23	2.900	2.910	2.890	2.910	2.910	32,000
2022-05-20	2.970	2.970	2.940	2.940	2.940	2,005
2022-05-19	2.940	2.940	2.800	2.930	2.930	46,005
2022-05-18	2.980	2.980	2.860	2.910	2.910	36,000
2022-05-17	2.800	2.900	2.800	2.860	2.860	46,005
2022-05-16	3.080	3.080	2.780	2.890	2.890	61,000
2022-05-13	2.730	2.830	2.730	2.830	2.830	19,000
2022-05-12	2.740	2.810	2.700	2.810	2.810	184,000
2022-05-11	2.900	2.930	2.700	2.910	2.910	149,006
2022-05-10	2.900	2.900	2.900	2.900	2.900	0
2022-05-09	2.740	2.900	2.730	2.900	2.900	58,000
2022-05-06	2.710	2.900	2.670	2.900	2.900	116,000
2022-05-05	2.920	2.920	2.750	2.910	2.910	120,000
2022-05-04	2.910	2.910	2.800	2.890	2.890	7,000
2022-05-03	2.980	2.980	2.760	2.860	2.860	413,000
2022-04-29	2.960	2.980	2.890	2.980	2.980	128,000
2022-04-28	2.940	2.950	2.890	2.940	2.940	152,000
2022-04-27	2.900	2.940	2.880	2.940	2.940	74,189
2022-04-26	2.940	2.950	2.890	2.950	2.950	79,000
2022-04-25	2.950	2.970	2.920	2.950	2.950	61,000
2022-04-22	2.950	2.950	2.930	2.950	2.950	41,000
2022-04-21	2.940	2.960	2.930	2.930	2.930	45,221
2022-04-20	2.940	2.960	2.920	2.960	2.960	56,053
2022-04-19	2.970	2.970	2.940	2.960	2.960	42,390
2022-04-18	2.970	2.970	2.920	2.960	2.960	148,000
2022-04-15	2.970	2.970	2.950	2.970	2.970	107,000
2022-04-14	2.970	2.970	2.940	2.970	2.970	70,000
2022-04-13	2.970	2.980	2.910	2.970	2.970	66,000
2022-04-12	2.930	2.980	2.910	2.960	2.960	86,000
2022-04-11	2.950	2.980	2.920	2.960	2.960	70,000
2022-04-08	2.940	2.980	2.890	2.950	2.950	139,000
2022-04-07	2.970	2.970	2.930	2.930	2.930	53,000
2022-04-06	2.970	2.980	2.950	2.980	2.980	27,000
2022-04-01	2.930	2.990	2.900	2.990	2.990	78,000
2022-03-31	2.970	2.980	2.940	2.980	2.980	43,000
2022-03-30	2.960	2.960	2.910	2.960	2.960	68,000
2022-03-29	2.970	2.970	2.970	2.970	2.970	25,000
2022-03-28	2.960	2.970	2.930	2.970	2.970	42,000
2022-03-25	2.960	2.970	2.950	2.960	2.960	140,000
2022-03-24	2.960	2.960	2.950	2.960	2.960	77,000
2022-03-23	2.960	2.970	2.940	2.960	2.960	116,000
2022-03-22	2.960	2.960	2.940	2.950	2.950	91,000
2022-03-21	2.960	2.980	2.960	2.970	2.970	64,000
2022-03-18	2.960	2.990	2.950	2.960	2.960	164,000
2022-03-17	2.990	2.990	2.970	2.980	2.980	34,118
2022-03-16	3.000	3.000	2.950	2.990	2.990	104,000
2022-03-15	3.150	3.150	2.960	2.990	2.990	135,000
2022-03-14	2.970	2.990	2.960	2.980	2.980	70,016
2022-03-11	2.980	2.980	2.960	2.970	2.970	107,068
2022-03-10	3.000	3.010	2.960	2.960	2.960	118,053
2022-03-09	3.000	3.000	2.970	2.970	2.970	44,135
2022-03-08	2.930	3.000	2.930	3.000	3.000	81,000
2022-03-07	3.030	3.030	2.860	3.000	3.000	243,000
2022-03-04	3.000	3.020	3.000	3.010	3.010	33,032
2022-03-03	3.010	3.020	2.990	3.010	3.010	68,048
2022-03-02	2.990	3.030	2.990	3.030	3.030	60,048
2022-03-01	3.020	3.040	3.000	3.040	3.040	102,032
2022-02-25	3.000	3.040	2.970	3.040	3.040	82,016

← NewerPage 19 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.