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
2022-02-24	2.990	3.010	2.940	3.010	3.010	136,068
2022-02-23	3.090	3.090	2.960	3.020	3.020	111,048
2022-02-22	3.000	3.040	2.960	3.020	3.020	131,048
2022-02-21	2.990	3.030	2.990	3.030	3.030	262,000
2022-02-18	2.990	2.990	2.970	2.990	2.990	106,032
2022-02-17	2.990	3.000	2.980	2.990	2.990	178,016
2022-02-16	2.990	3.000	2.980	3.000	3.000	120,016
2022-02-15	2.990	3.000	2.980	3.000	3.000	55,016
2022-02-14	2.970	3.000	2.970	3.000	3.000	34,003
2022-02-11	3.000	3.000	2.980	3.000	3.000	149,016
2022-02-10	3.030	3.040	2.990	3.030	3.030	82,000
2022-02-09	3.020	3.020	2.980	3.000	3.000	43,000
2022-02-08	3.020	3.020	2.980	3.020	3.020	41,000
2022-02-07	3.000	3.080	2.990	3.020	3.020	38,000
2022-01-26	3.090	3.090	2.980	3.000	3.000	61,000
2022-01-25	2.990	2.990	2.970	2.990	2.990	100,048
2022-01-24	3.000	3.040	2.970	3.020	3.020	220,000
2022-01-21	3.010	3.050	3.000	3.000	3.000	103,034
2022-01-20	3.050	3.050	3.020	3.050	3.050	76,034
2022-01-19	3.000	3.090	3.000	3.050	3.050	122,000
2022-01-18	3.030	3.030	2.980	3.030	3.030	158,000
2022-01-17	3.020	3.020	2.980	3.020	3.020	102,000
2022-01-14	3.000	3.000	2.980	3.000	3.000	90,000
2022-01-13	3.040	3.040	2.990	2.990	2.990	192,034
2022-01-12	3.010	3.040	2.980	2.990	2.990	101,000
2022-01-11	3.000	3.050	2.970	3.040	3.040	302,000
2022-01-10	3.080	3.090	2.990	3.050	3.050	134,000
2022-01-07	3.110	3.110	3.010	3.040	3.040	444,000
2022-01-06	3.080	3.150	2.980	3.110	3.110	1,196,000
2022-01-05	2.990	3.270	2.990	3.270	3.270	2,710,000
2022-01-04	2.930	3.000	2.930	2.980	2.980	114,000
2022-01-03	2.910	2.950	2.900	2.930	2.930	61,005
2021-12-30	2.940	2.940	2.900	2.910	2.910	63,000
2021-12-29	2.920	2.950	2.910	2.940	2.940	79,005
2021-12-28	2.920	2.930	2.920	2.930	2.930	57,005
2021-12-27	2.900	2.920	2.900	2.920	2.920	66,000
2021-12-24	2.920	2.920	2.890	2.910	2.910	91,500
2021-12-23	2.920	2.920	2.860	2.920	2.920	70,008
2021-12-22	2.910	2.920	2.900	2.920	2.920	21,010
2021-12-21	2.890	2.920	2.880	2.900	2.900	132,010
2021-12-20	2.940	2.940	2.900	2.900	2.900	40,010
2021-12-17	2.940	2.940	2.910	2.940	2.940	16,010
2021-12-16	2.940	2.940	2.900	2.940	2.940	32,005
2021-12-15	2.890	2.940	2.890	2.930	2.930	27,010
2021-12-14	2.910	2.920	2.900	2.900	2.900	32,010
2021-12-13	2.920	2.940	2.900	2.930	2.930	69,005
2021-12-10	2.910	2.950	2.910	2.920	2.920	67,010
2021-12-09	2.940	2.980	2.930	2.950	2.950	47,010
2021-12-08	2.910	2.960	2.910	2.950	2.950	49,010
2021-12-07	2.960	2.960	2.920	2.930	2.930	124,010
2021-12-06	2.950	2.980	2.860	2.980	2.980	106,000
2021-12-03	3.030	3.030	2.920	2.950	2.950	58,010
2021-12-02	2.940	2.940	2.930	2.940	2.940	26,005
2021-12-01	2.930	2.950	2.930	2.940	2.940	62,005
2021-11-30	2.970	2.970	2.930	2.950	2.950	59,005
2021-11-29	2.920	2.970	2.900	2.970	2.970	42,000
2021-11-26	2.970	2.980	2.950	2.970	2.970	173,000
2021-11-25	3.000	3.000	2.960	3.000	3.000	112,000
2021-11-24	2.970	3.020	2.970	3.000	3.000	378,000
2021-11-23	2.970	2.980	2.950	2.950	2.950	89,000

← NewerPage 20 of 21 · 1,228 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.