Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2024-11-01 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2024-10-31 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2024-10-30 | 7.000 | 7.120 | 7.000 | 7.120 | 7.120 | 33,000 |
| 2024-10-29 | 7.000 | 7.120 | 6.990 | 7.120 | 7.120 | 33,014 |
| 2024-10-28 | 7.000 | 7.120 | 6.960 | 7.100 | 7.100 | 70,000 |
| 2024-10-25 | 7.000 | 7.130 | 7.000 | 7.130 | 7.130 | 8,000 |
| 2024-10-24 | 7.010 | 7.010 | 6.960 | 7.000 | 7.000 | 41,000 |
| 2024-10-23 | 7.100 | 7.140 | 7.010 | 7.140 | 7.140 | 48,000 |
| 2024-10-22 | 7.080 | 7.140 | 7.050 | 7.140 | 7.140 | 39,000 |
| 2024-10-21 | 7.120 | 7.170 | 7.000 | 7.170 | 7.170 | 67,000 |
| 2024-10-18 | 7.080 | 7.180 | 7.080 | 7.170 | 7.170 | 59,000 |
| 2024-10-17 | 7.080 | 7.150 | 7.050 | 7.150 | 7.150 | 88,000 |
| 2024-10-16 | 7.060 | 7.150 | 7.030 | 7.140 | 7.140 | 64,550 |
| 2024-10-15 | 7.130 | 7.400 | 7.100 | 7.280 | 7.280 | 79,000 |
| 2024-10-14 | 7.160 | 7.160 | 7.070 | 7.130 | 7.130 | 64,000 |
| 2024-10-11 | 7.060 | 7.190 | 7.060 | 7.160 | 7.160 | 44,000 |
| 2024-10-09 | 7.100 | 7.130 | 7.030 | 7.130 | 7.130 | 19,000 |
| 2024-10-08 | 7.100 | 7.130 | 7.100 | 7.130 | 7.130 | 15,000 |
| 2024-10-07 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 55,000 |
| 2024-10-04 | 7.100 | 7.150 | 7.090 | 7.150 | 7.150 | 32,000 |
| 2024-10-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-10-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-10-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-09-30 | 7.150 | 7.200 | 7.110 | 7.200 | 7.200 | 23,000 |
| 2024-09-27 | 7.180 | 7.210 | 7.110 | 7.210 | 7.210 | 28,000 |
| 2024-09-26 | 7.260 | 7.260 | 7.120 | 7.200 | 7.200 | 45,000 |
| 2024-09-25 | 7.100 | 7.190 | 7.090 | 7.190 | 7.190 | 19,001 |
| 2024-09-24 | 7.100 | 7.180 | 7.090 | 7.180 | 7.180 | 73,000 |
| 2024-09-23 | 7.160 | 7.170 | 7.100 | 7.170 | 7.170 | 62,000 |
| 2024-09-20 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 1,000 |
| 2024-09-19 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2024-09-18 | 7.080 | 7.190 | 7.080 | 7.190 | 7.190 | 14,000 |
| 2024-09-16 | 7.040 | 7.190 | 7.030 | 7.190 | 7.190 | 11,000 |
| 2024-09-13 | 7.050 | 7.150 | 6.960 | 7.150 | 7.150 | 41,000 |
| 2024-09-12 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 1,000 |
| 2024-09-11 | 7.090 | 7.100 | 7.090 | 7.100 | 7.100 | 3,000 |
| 2024-09-10 | 7.150 | 7.150 | 7.030 | 7.150 | 7.150 | 18,000 |
| 2024-09-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-09-06 | 7.100 | 7.200 | 7.050 | 7.200 | 7.200 | 18,000 |
| 2024-09-05 | 7.240 | 7.240 | 7.090 | 7.180 | 7.180 | 91,000 |
| 2024-09-04 | 7.160 | 7.250 | 7.100 | 7.230 | 7.230 | 124,000 |
| 2024-09-03 | 7.200 | 7.300 | 7.160 | 7.300 | 7.300 | 17,000 |
| 2024-09-02 | 7.160 | 7.210 | 7.150 | 7.210 | 7.210 | 42,000 |
| 2024-08-30 | 7.220 | 7.220 | 7.150 | 7.220 | 7.220 | 128,000 |
| 2024-08-29 | 7.120 | 7.200 | 7.120 | 7.150 | 7.150 | 58,000 |
| 2024-08-28 | 7.160 | 7.180 | 7.150 | 7.180 | 7.180 | 133,000 |
| 2024-08-27 | 7.140 | 7.200 | 7.130 | 7.190 | 7.190 | 117,000 |
| 2024-08-26 | 7.140 | 7.200 | 7.140 | 7.170 | 7.170 | 21,000 |
| 2024-08-23 | 7.160 | 7.220 | 7.150 | 7.170 | 7.170 | 27,000 |
| 2024-08-22 | 7.160 | 7.200 | 7.160 | 7.200 | 7.200 | 31,000 |
| 2024-08-21 | 7.190 | 7.200 | 7.160 | 7.160 | 7.160 | 151,000 |
| 2024-08-20 | 7.150 | 7.200 | 7.100 | 7.160 | 7.160 | 187,000 |
| 2024-08-19 | 7.010 | 7.160 | 7.010 | 7.160 | 7.160 | 135,000 |
| 2024-08-16 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2024-08-15 | 7.150 | 7.160 | 6.990 | 7.140 | 7.140 | 99,000 |
| 2024-08-14 | 7.220 | 7.220 | 7.000 | 7.170 | 7.170 | 51,000 |
| 2024-08-13 | 7.250 | 7.250 | 7.100 | 7.210 | 7.210 | 4,000 |
| 2024-08-12 | 7.250 | 7.250 | 7.050 | 7.220 | 7.220 | 43,000 |
| 2024-08-09 | 7.180 | 7.250 | 7.000 | 7.220 | 7.220 | 27,000 |
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.